Jakarta - Delayed Quote • IDR
PT Indal Aluminium Industry Tbk (INAI.JK)
As of 10:18 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 19, 2024 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 700 |
| Apr 18, 2024 | 180.00 | 200.00 | 180.00 | 195.00 | 195.00 | 37,600 |
| Apr 17, 2024 | 188.00 | 190.00 | 180.00 | 189.00 | 189.00 | 13,500 |
| Apr 16, 2024 | 200.00 | 200.00 | 181.00 | 189.00 | 189.00 | 32,500 |
| Apr 5, 2024 | 196.00 | 196.00 | 185.00 | 195.00 | 195.00 | 122,500 |
| Apr 4, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,400 |
| Apr 3, 2024 | 200.00 | 200.00 | 188.00 | 193.00 | 193.00 | 4,100 |
| Apr 2, 2024 | 200.00 | 200.00 | 180.00 | 194.00 | 194.00 | 82,100 |
| Apr 1, 2024 | 202.00 | 202.00 | 187.00 | 192.00 | 192.00 | 56,600 |
| Mar 28, 2024 | 191.00 | 204.00 | 186.00 | 193.00 | 193.00 | 78,900 |
| Mar 27, 2024 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 49,600 |
| Mar 26, 2024 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,700 |
| Mar 25, 2024 | 197.00 | 197.00 | 187.00 | 194.00 | 194.00 | 44,300 |
| Mar 22, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 100 |
| Mar 21, 2024 | 192.00 | 197.00 | 186.00 | 194.00 | 194.00 | 54,900 |
| Mar 20, 2024 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | 6,100 |
| Mar 19, 2024 | 190.00 | 206.00 | 189.00 | 189.00 | 189.00 | 13,600 |
| Mar 18, 2024 | 190.00 | 208.00 | 190.00 | 199.00 | 199.00 | 31,000 |
| Mar 15, 2024 | 198.00 | 208.00 | 180.00 | 192.00 | 192.00 | 108,800 |
| Mar 14, 2024 | 190.00 | 196.00 | 184.00 | 195.00 | 195.00 | 44,600 |
| Mar 13, 2024 | 194.00 | 194.00 | 183.00 | 192.00 | 192.00 | 83,600 |
| Mar 8, 2024 | 176.00 | 212.00 | 176.00 | 194.00 | 194.00 | 141,100 |
| Mar 7, 2024 | 177.00 | 228.00 | 177.00 | 194.00 | 194.00 | 125,600 |
| Mar 6, 2024 | 180.00 | 195.00 | 179.00 | 185.00 | 185.00 | 17,800 |
| Mar 5, 2024 | 180.00 | 228.00 | 172.00 | 177.00 | 177.00 | 124,900 |
| Mar 4, 2024 | 174.00 | 180.00 | 171.00 | 179.00 | 179.00 | 73,700 |
| Mar 1, 2024 | 175.00 | 183.00 | 174.00 | 174.00 | 174.00 | 97,500 |
| Feb 29, 2024 | 192.00 | 198.00 | 172.00 | 173.00 | 173.00 | 430,500 |
| Feb 28, 2024 | 192.00 | 202.00 | 191.00 | 200.00 | 200.00 | 77,100 |
| Feb 27, 2024 | 191.00 | 202.00 | 191.00 | 200.00 | 200.00 | 12,300 |
| Feb 26, 2024 | 191.00 | 204.00 | 191.00 | 204.00 | 204.00 | 34,800 |
| Feb 23, 2024 | 192.00 | 202.00 | 192.00 | 202.00 | 202.00 | 33,000 |
| Feb 22, 2024 | 192.00 | 204.00 | 192.00 | 202.00 | 202.00 | 32,900 |
| Feb 21, 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 2,100 |
| Feb 20, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,200 |
| Feb 19, 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 28,000 |
| Feb 16, 2024 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 31,800 |
| Feb 15, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Feb 13, 2024 | 202.00 | 214.00 | 195.00 | 195.00 | 195.00 | 106,500 |
| Feb 12, 2024 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 62,800 |
| Feb 7, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Feb 6, 2024 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 40,400 |
| Feb 5, 2024 | 196.00 | 210.00 | 192.00 | 210.00 | 210.00 | 75,400 |
| Feb 2, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4,000 |
| Feb 1, 2024 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 6,600 |
| Jan 31, 2024 | 199.00 | 212.00 | 199.00 | 212.00 | 212.00 | 31,200 |
| Jan 30, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Jan 29, 2024 | 198.00 | 208.00 | 198.00 | 208.00 | 208.00 | 30,200 |
| Jan 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Jan 25, 2024 | 204.00 | 214.00 | 204.00 | 210.00 | 210.00 | 19,900 |
| Jan 24, 2024 | 197.00 | 208.00 | 197.00 | 208.00 | 208.00 | 36,200 |
| Jan 23, 2024 | 198.00 | 210.00 | 197.00 | 208.00 | 208.00 | 49,700 |
| Jan 22, 2024 | 212.00 | 212.00 | 197.00 | 197.00 | 197.00 | 300 |
| Jan 19, 2024 | 199.00 | 214.00 | 199.00 | 212.00 | 212.00 | 24,200 |
| Jan 18, 2024 | 200.00 | 214.00 | 199.00 | 199.00 | 199.00 | 27,300 |
| Jan 17, 2024 | 199.00 | 212.00 | 199.00 | 199.00 | 199.00 | 39,900 |
| Jan 16, 2024 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 33,800 |
| Jan 15, 2024 | 210.00 | 210.00 | 199.00 | 208.00 | 208.00 | 63,400 |
| Jan 12, 2024 | 200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 52,400 |
| Jan 11, 2024 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 25,100 |
| Jan 10, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 100 |
| Jan 9, 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 9,000 |
| Jan 8, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,100 |
| Jan 5, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| Jan 4, 2024 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 17,600 |
| Jan 3, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 200 |
| Jan 2, 2024 | 192.00 | 202.00 | 192.00 | 200.00 | 200.00 | 21,800 |
| Dec 29, 2023 | 194.00 | 204.00 | 193.00 | 204.00 | 204.00 | 22,300 |
| Dec 28, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Dec 27, 2023 | 206.00 | 206.00 | 192.00 | 200.00 | 200.00 | 148,800 |
| Dec 22, 2023 | 192.00 | 204.00 | 192.00 | 200.00 | 200.00 | 64,000 |
| Dec 21, 2023 | 194.00 | 204.00 | 194.00 | 204.00 | 204.00 | 45,400 |
| Dec 20, 2023 | 206.00 | 208.00 | 191.00 | 204.00 | 204.00 | 16,700 |
| Dec 19, 2023 | 192.00 | 208.00 | 192.00 | 208.00 | 208.00 | 45,400 |
| Dec 18, 2023 | 204.00 | 204.00 | 194.00 | 204.00 | 204.00 | 1,100 |
| Dec 15, 2023 | 198.00 | 206.00 | 192.00 | 206.00 | 206.00 | 41,700 |
| Dec 14, 2023 | 192.00 | 199.00 | 190.00 | 199.00 | 199.00 | 6,900 |
| Dec 13, 2023 | 199.00 | 199.00 | 192.00 | 192.00 | 192.00 | 200 |
| Dec 12, 2023 | 192.00 | 200.00 | 191.00 | 199.00 | 199.00 | 122,200 |
| Dec 11, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| Dec 8, 2023 | 193.00 | 206.00 | 192.00 | 192.00 | 192.00 | 112,700 |
| Dec 7, 2023 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 2,200 |
| Dec 6, 2023 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 200 |
| Dec 5, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5,400 |
| Dec 4, 2023 | 190.00 | 208.00 | 190.00 | 195.00 | 195.00 | 117,400 |
| Dec 1, 2023 | 202.00 | 202.00 | 192.00 | 200.00 | 200.00 | 17,600 |
| Nov 30, 2023 | 199.00 | 202.00 | 190.00 | 191.00 | 191.00 | 31,100 |
| Nov 29, 2023 | 194.00 | 214.00 | 194.00 | 198.00 | 198.00 | 169,700 |
| Nov 28, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,700 |
| Nov 27, 2023 | 196.00 | 214.00 | 195.00 | 195.00 | 195.00 | 180,400 |
| Nov 24, 2023 | 208.00 | 208.00 | 195.00 | 196.00 | 196.00 | 119,400 |
| Nov 23, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Nov 22, 2023 | 196.00 | 208.00 | 196.00 | 204.00 | 204.00 | 105,400 |
| Nov 21, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 5,400 |
| Nov 20, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Nov 17, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Nov 16, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Nov 15, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| Nov 14, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Nov 13, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 25,500 |
| Nov 10, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 200 |
| Nov 9, 2023 | 195.00 | 216.00 | 195.00 | 196.00 | 196.00 | 145,900 |
| Nov 8, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 400 |
| Nov 7, 2023 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 800 |
| Nov 6, 2023 | 195.00 | 216.00 | 195.00 | 195.00 | 195.00 | 110,100 |
| Nov 3, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,500 |
| Nov 2, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 500 |
| Nov 1, 2023 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 2,500 |
| Oct 31, 2023 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | 200 |
| Oct 30, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Oct 27, 2023 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 900 |
| Oct 26, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4,000 |
| Oct 25, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,000 |
| Oct 24, 2023 | 196.00 | 204.00 | 195.00 | 195.00 | 195.00 | 94,500 |
| Oct 23, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| Oct 20, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Oct 19, 2023 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 18,500 |
| Oct 18, 2023 | 195.00 | 206.00 | 195.00 | 197.00 | 197.00 | 96,000 |
| Oct 17, 2023 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 10,300 |
| Oct 16, 2023 | 200.00 | 206.00 | 196.00 | 196.00 | 196.00 | 12,100 |
| Oct 13, 2023 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1,100 |
| Oct 12, 2023 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 9,700 |
| Oct 11, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,400 |
| Oct 10, 2023 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 600 |
| Oct 9, 2023 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | 500 |
| Oct 6, 2023 | 192.00 | 202.00 | 191.00 | 202.00 | 202.00 | 94,000 |
| Oct 5, 2023 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 94,000 |
| Oct 4, 2023 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 5,500 |
| Oct 3, 2023 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 97,800 |
| Oct 2, 2023 | 194.00 | 202.00 | 194.00 | 194.00 | 194.00 | 42,200 |
| Sep 29, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 300 |
| Sep 27, 2023 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 3,100 |
| Sep 26, 2023 | 199.00 | 199.00 | 190.00 | 197.00 | 197.00 | 9,500 |
| Sep 25, 2023 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 1,800 |
| Sep 22, 2023 | 192.00 | 200.00 | 192.00 | 200.00 | 200.00 | 7,900 |
| Sep 21, 2023 | 208.00 | 208.00 | 192.00 | 192.00 | 192.00 | 4,000 |
| Sep 20, 2023 | 202.00 | 216.00 | 190.00 | 208.00 | 208.00 | 83,800 |
| Sep 19, 2023 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 43,800 |
| Sep 18, 2023 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 5,300 |
| Sep 15, 2023 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 10,100 |
| Sep 14, 2023 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 5,200 |
| Sep 13, 2023 | 194.00 | 200.00 | 192.00 | 200.00 | 200.00 | 2,300 |
| Sep 12, 2023 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 5,600 |
| Sep 11, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 6,200 |
| Sep 8, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 7,400 |
| Sep 7, 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 200 |
| Sep 6, 2023 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 1,100 |
| Sep 5, 2023 | 200.00 | 200.00 | 188.00 | 195.00 | 195.00 | 10,900 |
| Sep 4, 2023 | 200.00 | 200.00 | 183.00 | 200.00 | 200.00 | 99,300 |
| Sep 1, 2023 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | 102,000 |
| Aug 31, 2023 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 14,300 |
| Aug 30, 2023 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 5,800 |
| Aug 29, 2023 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 108,900 |
| Aug 28, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6,300 |
| Aug 25, 2023 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 5,500 |
| Aug 24, 2023 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 25,300 |
| Aug 23, 2023 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 77,000 |
| Aug 22, 2023 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 143,400 |
| Aug 21, 2023 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 30,100 |
| Aug 18, 2023 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 3,700 |
| Aug 16, 2023 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 4,300 |
| Aug 15, 2023 | 228.00 | 228.00 | 214.00 | 222.00 | 222.00 | 21,600 |
| Aug 14, 2023 | 214.00 | 224.00 | 210.00 | 220.00 | 220.00 | 37,300 |
| Aug 11, 2023 | 222.00 | 222.00 | 208.00 | 214.00 | 214.00 | 26,800 |
| Aug 10, 2023 | 210.00 | 228.00 | 202.00 | 222.00 | 222.00 | 249,700 |
| Aug 9, 2023 | 210.00 | 262.00 | 202.00 | 222.00 | 222.00 | 1,291,900 |
| Aug 8, 2023 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 2,600 |
| Aug 7, 2023 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 21,500 |
| Aug 4, 2023 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 2,000 |
| Aug 3, 2023 | 204.00 | 214.00 | 200.00 | 208.00 | 208.00 | 3,900 |
| Aug 2, 2023 | 210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 96,200 |
| Aug 1, 2023 | 218.00 | 224.00 | 210.00 | 210.00 | 210.00 | 34,400 |
| Jul 31, 2023 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2,200 |
| Jul 28, 2023 | 218.00 | 226.00 | 208.00 | 212.00 | 212.00 | 66,900 |
| Jul 27, 2023 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,500 |
| Jul 26, 2023 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 2,400 |
| Jul 25, 2023 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 25,100 |
| Jul 24, 2023 | 226.00 | 226.00 | 210.00 | 220.00 | 220.00 | 10,300 |
| Jul 21, 2023 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | 51,600 |
| Jul 20, 2023 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 6,700 |
| Jul 18, 2023 | 224.00 | 224.00 | 212.00 | 222.00 | 222.00 | 3,700 |
| Jul 17, 2023 | 214.00 | 220.00 | 206.00 | 214.00 | 214.00 | 5,900 |
| Jul 14, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 3,500 |
| Jul 13, 2023 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 9,000 |
| Jul 12, 2023 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 15,700 |
| Jul 11, 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 300 |
| Jul 10, 2023 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 65,500 |
| Jul 7, 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 400 |
| Jul 6, 2023 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 126,800 |
| Jul 5, 2023 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6,600 |
| Jul 4, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 600 |
| Jul 3, 2023 | 212.00 | 224.00 | 206.00 | 212.00 | 212.00 | 126,600 |
| Jun 27, 2023 | 220.00 | 226.00 | 212.00 | 226.00 | 226.00 | 125,300 |
| Jun 26, 2023 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | 125,300 |
| Jun 23, 2023 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 11,700 |
| Jun 22, 2023 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 700 |
| Jun 21, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 6,900 |
| Jun 20, 2023 | 212.00 | 226.00 | 212.00 | 222.00 | 222.00 | 119,700 |
| Jun 19, 2023 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 9,900 |
| Jun 16, 2023 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 12,200 |
| Jun 15, 2023 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 70,200 |
| Jun 14, 2023 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 24,300 |
| Jun 13, 2023 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 45,400 |
| Jun 12, 2023 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 27,700 |
| Jun 9, 2023 | 202.00 | 218.00 | 200.00 | 218.00 | 218.00 | 7,100 |
| Jun 8, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 700 |
| Jun 7, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 300 |
| Jun 6, 2023 | 226.00 | 228.00 | 200.00 | 226.00 | 226.00 | 227,100 |
| Jun 5, 2023 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1,200 |
| May 31, 2023 | 216.00 | 228.00 | 216.00 | 228.00 | 228.00 | 1,700 |
| May 30, 2023 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | 116,900 |
| May 29, 2023 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 26,000 |
| May 26, 2023 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 4,400 |
| May 25, 2023 | 246.00 | 246.00 | 226.00 | 228.00 | 228.00 | 602,100 |
| May 24, 2023 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 16,100 |
| May 23, 2023 | 224.00 | 258.00 | 224.00 | 258.00 | 258.00 | 33,600 |
| May 22, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 900 |
| May 19, 2023 | 224.00 | 240.00 | 224.00 | 224.00 | 224.00 | 3,300 |
| May 17, 2023 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 15,700 |
| May 16, 2023 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,000 |
| May 15, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2,500 |
| May 12, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
| May 11, 2023 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 3,300 |
| May 10, 2023 | 238.00 | 242.00 | 224.00 | 232.00 | 232.00 | 15,900 |
| May 9, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 600 |
| May 8, 2023 | 236.00 | 240.00 | 226.00 | 232.00 | 232.00 | 118,500 |
| May 5, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 100 |
| May 4, 2023 | 228.00 | 240.00 | 228.00 | 240.00 | 240.00 | 117,900 |
| May 3, 2023 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 117,800 |
| May 2, 2023 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2,700 |
| Apr 28, 2023 | 240.00 | 244.00 | 228.00 | 244.00 | 244.00 | 104,400 |
| Apr 27, 2023 | 232.00 | 244.00 | 224.00 | 244.00 | 244.00 | 19,400 |
| Apr 26, 2023 | 234.00 | 248.00 | 230.00 | 232.00 | 232.00 | 119,700 |