Jakarta - Delayed Quote • IDR
PT Astra Graphia Tbk (ASGR.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 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1,694,700 |
| Apr 24, 2024 | 825.00 | 830.00 | 815.00 | 820.00 | 820.00 | 1,508,000 |
| Apr 23, 2024 | 825.00 | 835.00 | 820.00 | 825.00 | 825.00 | 669,400 |
| Apr 22, 2024 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | 580,700 |
| Apr 19, 2024 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | 1,076,000 |
| Apr 18, 2024 | 840.00 | 840.00 | 825.00 | 835.00 | 835.00 | 1,078,200 |
| Apr 17, 2024 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1,264,100 |
| Apr 16, 2024 | 855.00 | 855.00 | 835.00 | 845.00 | 845.00 | 1,839,700 |
| Apr 5, 2024 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1,415,900 |
| Apr 4, 2024 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 774,900 |
| Apr 3, 2024 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 1,294,500 |
| Apr 2, 2024 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1,871,500 |
| Apr 1, 2024 | 855.00 | 860.00 | 845.00 | 850.00 | 850.00 | 2,318,500 |
| Mar 28, 2024 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | 1,436,500 |
| Mar 27, 2024 | 860.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1,020,100 |
| Mar 26, 2024 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 320,600 |
| Mar 25, 2024 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 385,200 |
| Mar 22, 2024 | 860.00 | 865.00 | 855.00 | 860.00 | 860.00 | 334,500 |
| Mar 21, 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 455,800 |
| Mar 20, 2024 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 759,500 |
| Mar 19, 2024 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 466,000 |
| Mar 18, 2024 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 974,000 |
| Mar 15, 2024 | 845.00 | 850.00 | 845.00 | 845.00 | 845.00 | 670,700 |
| Mar 14, 2024 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 430,300 |
| Mar 13, 2024 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 1,355,700 |
| Mar 8, 2024 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 418,700 |
| Mar 7, 2024 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 348,900 |
| Mar 6, 2024 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 663,600 |
| Mar 5, 2024 | 845.00 | 850.00 | 835.00 | 840.00 | 840.00 | 1,133,300 |
| Mar 4, 2024 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 10,360,600 |
| Mar 1, 2024 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | 1,892,000 |
| Feb 29, 2024 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 6,041,400 |
| Feb 28, 2024 | 845.00 | 855.00 | 845.00 | 850.00 | 850.00 | 6,903,300 |
| Feb 27, 2024 | 875.00 | 880.00 | 845.00 | 845.00 | 845.00 | 9,486,000 |
| Feb 26, 2024 | 890.00 | 935.00 | 850.00 | 875.00 | 875.00 | 31,484,100 |
| Feb 23, 2024 | 935.00 | 975.00 | 935.00 | 950.00 | 950.00 | 4,681,300 |
| Feb 22, 2024 | 935.00 | 945.00 | 925.00 | 935.00 | 935.00 | 2,428,400 |
| Feb 21, 2024 | 910.00 | 960.00 | 900.00 | 935.00 | 935.00 | 7,452,300 |
| Feb 20, 2024 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 1,542,900 |
| Feb 19, 2024 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 876,100 |
| Feb 16, 2024 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 1,494,900 |
| Feb 15, 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,293,400 |
| Feb 13, 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 761,100 |
| Feb 12, 2024 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 924,300 |
| Feb 7, 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,398,700 |
| Feb 6, 2024 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 1,070,400 |
| Feb 5, 2024 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 574,400 |
| Feb 2, 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,676,900 |
| Feb 1, 2024 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 605,300 |
| Jan 31, 2024 | 895.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,400,700 |
| Jan 30, 2024 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 1,398,600 |
| Jan 29, 2024 | 895.00 | 900.00 | 895.00 | 895.00 | 895.00 | 1,073,700 |
| Jan 26, 2024 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 435,400 |
| Jan 25, 2024 | 900.00 | 910.00 | 895.00 | 900.00 | 900.00 | 309,800 |
| Jan 24, 2024 | 905.00 | 910.00 | 900.00 | 900.00 | 900.00 | 291,200 |
| Jan 23, 2024 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 1,963,600 |
| Jan 22, 2024 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 1,026,400 |
| Jan 19, 2024 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 1,110,100 |
| Jan 18, 2024 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 724,100 |
| Jan 17, 2024 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 1,087,800 |
| Jan 16, 2024 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1,480,100 |
| Jan 15, 2024 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1,081,000 |
| Jan 12, 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 467,100 |
| Jan 11, 2024 | 920.00 | 935.00 | 920.00 | 925.00 | 925.00 | 929,400 |
| Jan 10, 2024 | 920.00 | 930.00 | 910.00 | 925.00 | 925.00 | 1,239,300 |
| Jan 9, 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 656,900 |
| Jan 8, 2024 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 955,300 |
| Jan 5, 2024 | 925.00 | 935.00 | 920.00 | 930.00 | 930.00 | 2,207,100 |
| Jan 4, 2024 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 692,000 |
| Jan 3, 2024 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 637,700 |
| Jan 2, 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 820,100 |
| Dec 29, 2023 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 563,800 |
| Dec 28, 2023 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 791,600 |
| Dec 27, 2023 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 285,100 |
| Dec 22, 2023 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 589,500 |
| Dec 21, 2023 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 365,900 |
| Dec 20, 2023 | 895.00 | 910.00 | 895.00 | 905.00 | 905.00 | 414,700 |
| Dec 19, 2023 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 483,300 |
| Dec 18, 2023 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 409,500 |
| Dec 15, 2023 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,194,400 |
| Dec 14, 2023 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 1,394,900 |
| Dec 13, 2023 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 542,900 |
| Dec 12, 2023 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 1,048,800 |
| Dec 11, 2023 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 791,700 |
| Dec 8, 2023 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 585,100 |
| Dec 7, 2023 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 1,210,000 |
| Dec 6, 2023 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 1,753,100 |
| Dec 5, 2023 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 484,500 |
| Dec 4, 2023 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | 1,103,800 |
| Dec 1, 2023 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 439,400 |
| Nov 30, 2023 | 920.00 | 925.00 | 895.00 | 915.00 | 915.00 | 2,167,000 |
| Nov 29, 2023 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 659,500 |
| Nov 28, 2023 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 730,400 |
| Nov 27, 2023 | 905.00 | 925.00 | 905.00 | 910.00 | 910.00 | 1,071,100 |
| Nov 24, 2023 | 920.00 | 920.00 | 895.00 | 905.00 | 905.00 | 2,017,300 |
| Nov 23, 2023 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 964,100 |
| Nov 22, 2023 | 925.00 | 925.00 | 910.00 | 920.00 | 920.00 | 277,000 |
| Nov 21, 2023 | 920.00 | 925.00 | 905.00 | 925.00 | 925.00 | 1,375,300 |
| Nov 20, 2023 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 949,000 |
| Nov 17, 2023 | 930.00 | 935.00 | 915.00 | 930.00 | 930.00 | 517,100 |
| Nov 16, 2023 | 930.00 | 940.00 | 915.00 | 930.00 | 930.00 | 1,956,900 |
| Nov 15, 2023 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | 992,200 |
| Nov 14, 2023 | 920.00 | 935.00 | 915.00 | 930.00 | 930.00 | 963,200 |
| Nov 13, 2023 | 915.00 | 925.00 | 915.00 | 920.00 | 920.00 | 235,300 |
| Nov 10, 2023 | 915.00 | 925.00 | 910.00 | 915.00 | 915.00 | 1,569,200 |
| Nov 9, 2023 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 944,700 |
| Nov 8, 2023 | 920.00 | 960.00 | 900.00 | 910.00 | 910.00 | 4,828,500 |
| Nov 7, 2023 | 920.00 | 930.00 | 910.00 | 920.00 | 920.00 | 552,400 |
| Nov 6, 2023 | 940.00 | 945.00 | 905.00 | 920.00 | 920.00 | 3,186,900 |
| Nov 3, 2023 | 940.00 | 950.00 | 920.00 | 935.00 | 935.00 | 3,204,000 |
| Nov 2, 2023 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 1,873,000 |
| Nov 1, 2023 | 950.00 | 960.00 | 935.00 | 945.00 | 945.00 | 4,157,400 |
| Oct 31, 2023 | 935.00 | 1,000.00 | 915.00 | 950.00 | 950.00 | 8,769,700 |
| Oct 30, 2023 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 2,228,000 |
| Oct 27, 2023 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 1,617,800 |
| Oct 26, 2023 | 900.00 | 900.00 | 875.00 | 880.00 | 880.00 | 1,061,500 |
| Oct 25, 2023 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | 1,404,800 |
| Oct 24, 2023 | 880.00 | 895.00 | 875.00 | 885.00 | 885.00 | 790,200 |
| Oct 23, 2023 | 905.00 | 910.00 | 865.00 | 880.00 | 880.00 | 1,387,400 |
| Oct 20, 2023 | 885.00 | 905.00 | 870.00 | 905.00 | 905.00 | 1,268,100 |
| Oct 19, 2023 | 895.00 | 905.00 | 875.00 | 885.00 | 885.00 | 2,191,700 |
| Oct 18, 2023 | 905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 1,998,200 |
| Oct 17, 2023 | 13.00 Dividend | |||||
| Oct 17, 2023 | 930.00 | 930.00 | 900.00 | 905.00 | 905.00 | 3,693,000 |
| Oct 16, 2023 | 950.00 | 950.00 | 925.00 | 930.00 | 917.00 | 3,157,400 |
| Oct 13, 2023 | 955.00 | 960.00 | 935.00 | 945.00 | 931.79 | 1,205,100 |
| Oct 12, 2023 | 950.00 | 960.00 | 945.00 | 950.00 | 936.72 | 1,350,500 |
| Oct 11, 2023 | 940.00 | 955.00 | 930.00 | 950.00 | 936.72 | 2,029,800 |
| Oct 10, 2023 | 950.00 | 955.00 | 930.00 | 940.00 | 926.86 | 840,500 |
| Oct 9, 2023 | 965.00 | 970.00 | 935.00 | 945.00 | 931.79 | 3,125,000 |
| Oct 6, 2023 | 960.00 | 975.00 | 955.00 | 960.00 | 946.58 | 1,957,900 |
| Oct 5, 2023 | 975.00 | 980.00 | 960.00 | 960.00 | 946.58 | 986,100 |
| Oct 4, 2023 | 975.00 | 980.00 | 965.00 | 965.00 | 951.51 | 1,382,900 |
| Oct 3, 2023 | 975.00 | 995.00 | 975.00 | 975.00 | 961.37 | 660,700 |
| Oct 2, 2023 | 980.00 | 995.00 | 970.00 | 975.00 | 961.37 | 1,325,800 |
| Sep 29, 2023 | 985.00 | 995.00 | 970.00 | 970.00 | 956.44 | 1,866,600 |
| Sep 27, 2023 | 985.00 | 1,000.00 | 980.00 | 980.00 | 966.30 | 672,800 |
| Sep 26, 2023 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 971.23 | 1,411,100 |
| Sep 25, 2023 | 990.00 | 1,015.00 | 990.00 | 1,005.00 | 990.95 | 2,603,900 |
| Sep 22, 2023 | 965.00 | 990.00 | 965.00 | 985.00 | 971.23 | 531,600 |
| Sep 21, 2023 | 990.00 | 990.00 | 955.00 | 965.00 | 951.51 | 1,610,500 |
| Sep 20, 2023 | 995.00 | 995.00 | 985.00 | 990.00 | 976.16 | 287,400 |
| Sep 19, 2023 | 990.00 | 995.00 | 985.00 | 995.00 | 981.09 | 475,200 |
| Sep 18, 2023 | 995.00 | 995.00 | 980.00 | 990.00 | 976.16 | 673,800 |
| Sep 15, 2023 | 990.00 | 995.00 | 980.00 | 990.00 | 976.16 | 567,700 |
| Sep 14, 2023 | 985.00 | 1,000.00 | 985.00 | 990.00 | 976.16 | 623,300 |
| Sep 13, 2023 | 995.00 | 995.00 | 980.00 | 985.00 | 971.23 | 522,100 |
| Sep 12, 2023 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 981.09 | 437,300 |
| Sep 11, 2023 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 981.09 | 699,200 |
| Sep 8, 2023 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 986.02 | 1,078,500 |
| Sep 7, 2023 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,000.81 | 1,673,300 |
| Sep 6, 2023 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,010.67 | 836,000 |
| Sep 5, 2023 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,020.53 | 567,700 |
| Sep 4, 2023 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,035.32 | 1,636,300 |
| Sep 1, 2023 | 1,035.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,035.32 | 457,700 |
| Aug 31, 2023 | 1,035.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,020.53 | 1,363,200 |
| Aug 30, 2023 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,020.53 | 1,331,800 |
| Aug 29, 2023 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,025.46 | 516,500 |
| Aug 28, 2023 | 1,045.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,030.39 | 1,077,100 |
| Aug 25, 2023 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,030.39 | 1,333,300 |
| Aug 24, 2023 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,025.46 | 1,447,400 |
| Aug 23, 2023 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,050.11 | 221,600 |
| Aug 22, 2023 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,050.11 | 440,800 |
| Aug 21, 2023 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,064.90 | 726,200 |
| Aug 18, 2023 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,050.11 | 627,300 |
| Aug 16, 2023 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,064.90 | 1,395,600 |
| Aug 15, 2023 | 1,070.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,059.97 | 1,197,000 |
| Aug 14, 2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,050.11 | 1,138,300 |
| Aug 11, 2023 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,040.25 | 1,283,700 |
| Aug 10, 2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,055.04 | 671,000 |
| Aug 9, 2023 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,064.90 | 1,187,000 |
| Aug 8, 2023 | 1,095.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,064.90 | 706,700 |
| Aug 7, 2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,074.76 | 1,245,800 |
| Aug 4, 2023 | 1,050.00 | 1,125.00 | 1,050.00 | 1,095.00 | 1,079.69 | 2,874,700 |
| Aug 3, 2023 | 1,035.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,025.46 | 699,600 |
| Aug 2, 2023 | 1,055.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,015.60 | 1,964,300 |
| Aug 1, 2023 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,040.25 | 1,820,000 |
| Jul 31, 2023 | 1,035.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,069.83 | 4,232,700 |
| Jul 28, 2023 | 985.00 | 1,050.00 | 985.00 | 1,030.00 | 1,015.60 | 6,795,500 |
| Jul 27, 2023 | 985.00 | 985.00 | 970.00 | 975.00 | 961.37 | 292,300 |
| Jul 26, 2023 | 985.00 | 990.00 | 970.00 | 985.00 | 971.23 | 747,200 |
| Jul 25, 2023 | 985.00 | 990.00 | 980.00 | 985.00 | 971.23 | 480,700 |
| Jul 24, 2023 | 985.00 | 1,000.00 | 980.00 | 985.00 | 971.23 | 2,627,100 |
| Jul 21, 2023 | 985.00 | 990.00 | 980.00 | 985.00 | 971.23 | 1,025,900 |
| Jul 20, 2023 | 980.00 | 995.00 | 975.00 | 985.00 | 971.23 | 1,734,600 |
| Jul 18, 2023 | 980.00 | 985.00 | 970.00 | 975.00 | 961.37 | 937,400 |
| Jul 17, 2023 | 975.00 | 980.00 | 970.00 | 980.00 | 966.30 | 907,000 |
| Jul 14, 2023 | 975.00 | 980.00 | 965.00 | 975.00 | 961.37 | 436,400 |
| Jul 13, 2023 | 975.00 | 980.00 | 970.00 | 970.00 | 956.44 | 615,900 |
| Jul 12, 2023 | 980.00 | 985.00 | 960.00 | 965.00 | 951.51 | 1,132,000 |
| Jul 11, 2023 | 975.00 | 980.00 | 970.00 | 980.00 | 966.30 | 346,700 |
| Jul 10, 2023 | 960.00 | 975.00 | 955.00 | 970.00 | 956.44 | 754,200 |
| Jul 7, 2023 | 970.00 | 975.00 | 955.00 | 955.00 | 941.65 | 1,334,300 |
| Jul 6, 2023 | 965.00 | 975.00 | 955.00 | 970.00 | 956.44 | 811,100 |
| Jul 5, 2023 | 940.00 | 975.00 | 940.00 | 965.00 | 951.51 | 1,367,200 |
| Jul 4, 2023 | 935.00 | 945.00 | 930.00 | 940.00 | 926.86 | 411,900 |
| Jul 3, 2023 | 930.00 | 945.00 | 925.00 | 935.00 | 921.93 | 269,700 |
| Jun 27, 2023 | 935.00 | 940.00 | 925.00 | 930.00 | 917.00 | 145,400 |
| Jun 26, 2023 | 925.00 | 940.00 | 925.00 | 935.00 | 921.93 | 1,385,200 |
| Jun 23, 2023 | 930.00 | 930.00 | 920.00 | 925.00 | 912.07 | 125,900 |
| Jun 22, 2023 | 930.00 | 930.00 | 920.00 | 930.00 | 917.00 | 145,900 |
| Jun 21, 2023 | 935.00 | 935.00 | 925.00 | 930.00 | 917.00 | 162,500 |
| Jun 20, 2023 | 935.00 | 940.00 | 930.00 | 935.00 | 921.93 | 529,400 |
| Jun 19, 2023 | 930.00 | 950.00 | 915.00 | 925.00 | 912.07 | 779,000 |
| Jun 16, 2023 | 930.00 | 935.00 | 925.00 | 930.00 | 917.00 | 137,100 |
| Jun 15, 2023 | 930.00 | 935.00 | 925.00 | 930.00 | 917.00 | 238,100 |
| Jun 14, 2023 | 930.00 | 930.00 | 925.00 | 930.00 | 917.00 | 137,500 |
| Jun 13, 2023 | 930.00 | 940.00 | 925.00 | 930.00 | 917.00 | 278,200 |
| Jun 12, 2023 | 930.00 | 930.00 | 920.00 | 930.00 | 917.00 | 110,600 |
| Jun 9, 2023 | 930.00 | 935.00 | 925.00 | 930.00 | 917.00 | 1,002,800 |
| Jun 8, 2023 | 920.00 | 930.00 | 915.00 | 925.00 | 912.07 | 256,900 |
| Jun 7, 2023 | 915.00 | 920.00 | 910.00 | 915.00 | 902.21 | 94,900 |
| Jun 6, 2023 | 905.00 | 915.00 | 905.00 | 910.00 | 897.28 | 62,600 |
| Jun 5, 2023 | 910.00 | 920.00 | 910.00 | 910.00 | 897.28 | 156,200 |
| May 31, 2023 | 910.00 | 915.00 | 905.00 | 910.00 | 897.28 | 197,600 |
| May 30, 2023 | 905.00 | 915.00 | 895.00 | 915.00 | 902.21 | 228,000 |
| May 29, 2023 | 910.00 | 915.00 | 900.00 | 905.00 | 892.35 | 106,500 |
| May 26, 2023 | 930.00 | 930.00 | 880.00 | 910.00 | 897.28 | 1,582,700 |
| May 25, 2023 | 920.00 | 925.00 | 915.00 | 920.00 | 907.14 | 379,800 |
| May 24, 2023 | 920.00 | 930.00 | 915.00 | 920.00 | 907.14 | 39,400 |
| May 23, 2023 | 930.00 | 930.00 | 915.00 | 920.00 | 907.14 | 197,200 |
| May 22, 2023 | 930.00 | 930.00 | 925.00 | 930.00 | 917.00 | 345,500 |
| May 19, 2023 | 920.00 | 930.00 | 920.00 | 930.00 | 917.00 | 219,200 |
| May 17, 2023 | 930.00 | 930.00 | 915.00 | 920.00 | 907.14 | 140,400 |
| May 16, 2023 | 915.00 | 930.00 | 915.00 | 930.00 | 917.00 | 243,600 |
| May 15, 2023 | 915.00 | 940.00 | 910.00 | 915.00 | 902.21 | 742,900 |
| May 12, 2023 | 920.00 | 920.00 | 915.00 | 915.00 | 902.21 | 135,200 |
| May 11, 2023 | 925.00 | 925.00 | 915.00 | 915.00 | 902.21 | 136,400 |
| May 10, 2023 | 925.00 | 925.00 | 915.00 | 925.00 | 912.07 | 75,600 |
| May 9, 2023 | 920.00 | 925.00 | 910.00 | 920.00 | 907.14 | 620,700 |
| May 8, 2023 | 920.00 | 930.00 | 905.00 | 920.00 | 907.14 | 464,400 |
| May 5, 2023 | 930.00 | 930.00 | 910.00 | 920.00 | 907.14 | 182,600 |
| May 4, 2023 | 915.00 | 925.00 | 910.00 | 925.00 | 912.07 | 187,300 |
| May 3, 2023 | 925.00 | 925.00 | 915.00 | 915.00 | 902.21 | 142,000 |
| May 2, 2023 | 925.00 | 930.00 | 915.00 | 925.00 | 912.07 | 279,000 |
| Apr 28, 2023 | 935.00 | 935.00 | 925.00 | 925.00 | 912.07 | 512,100 |
| Apr 27, 2023 | 935.00 | 940.00 | 925.00 | 935.00 | 921.93 | 393,200 |
| Apr 26, 2023 | 930.00 | 945.00 | 910.00 | 935.00 | 921.93 | 298,500 |