Jakarta - Delayed Quote • IDR
PT Adira Dinamika Multi Finance Tbk (ADMF.JK)
As of 11:31 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 | 12,525.00 | 12,525.00 | 12,200.00 | 12,425.00 | 12,425.00 | 21,100 |
Apr 24, 2024 | 12,425.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 77,800 |
Apr 23, 2024 | 12,200.00 | 12,600.00 | 12,200.00 | 12,425.00 | 12,425.00 | 81,200 |
Apr 22, 2024 | 12,100.00 | 12,250.00 | 12,050.00 | 12,250.00 | 12,250.00 | 104,400 |
Apr 19, 2024 | 12,275.00 | 12,275.00 | 11,900.00 | 12,100.00 | 12,100.00 | 172,700 |
Apr 18, 2024 | 12,800.00 | 12,800.00 | 12,225.00 | 12,250.00 | 12,250.00 | 563,700 |
Apr 17, 2024 | 13,175.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 320,200 |
Apr 16, 2024 | 972.00 Dividend | |||||
Apr 16, 2024 | 14,225.00 | 14,225.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1,275,600 |
Apr 5, 2024 | 14,025.00 | 14,275.00 | 14,000.00 | 14,275.00 | 13,303.00 | 798,300 |
Apr 4, 2024 | 14,100.00 | 14,125.00 | 13,975.00 | 14,025.00 | 13,070.02 | 442,600 |
Apr 3, 2024 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 13,046.73 | 381,100 |
Apr 2, 2024 | 13,500.00 | 14,300.00 | 13,475.00 | 14,150.00 | 13,186.51 | 1,814,900 |
Apr 1, 2024 | 13,550.00 | 13,725.00 | 13,425.00 | 13,600.00 | 12,673.96 | 183,900 |
Mar 28, 2024 | 13,700.00 | 13,750.00 | 13,375.00 | 13,425.00 | 12,510.88 | 167,100 |
Mar 27, 2024 | 13,750.00 | 13,950.00 | 13,600.00 | 13,650.00 | 12,720.56 | 322,500 |
Mar 26, 2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 12,767.15 | 77,400 |
Mar 25, 2024 | 13,700.00 | 13,700.00 | 13,425.00 | 13,650.00 | 12,720.56 | 98,400 |
Mar 22, 2024 | 13,550.00 | 13,650.00 | 13,250.00 | 13,525.00 | 12,604.07 | 169,200 |
Mar 21, 2024 | 13,675.00 | 13,700.00 | 13,475.00 | 13,550.00 | 12,627.37 | 124,000 |
Mar 20, 2024 | 13,625.00 | 13,825.00 | 13,500.00 | 13,675.00 | 12,743.86 | 133,700 |
Mar 19, 2024 | 13,700.00 | 13,775.00 | 13,475.00 | 13,500.00 | 12,580.77 | 93,400 |
Mar 18, 2024 | 13,675.00 | 13,750.00 | 13,525.00 | 13,625.00 | 12,697.26 | 73,600 |
Mar 15, 2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,625.00 | 12,697.26 | 80,000 |
Mar 14, 2024 | 13,225.00 | 14,000.00 | 13,225.00 | 13,775.00 | 12,837.05 | 144,700 |
Mar 13, 2024 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,301.20 | 113,700 |
Mar 8, 2024 | 13,350.00 | 13,650.00 | 13,350.00 | 13,500.00 | 12,580.77 | 135,200 |
Mar 7, 2024 | 13,275.00 | 13,350.00 | 13,225.00 | 13,350.00 | 12,440.98 | 143,700 |
Mar 6, 2024 | 12,900.00 | 13,325.00 | 12,850.00 | 13,325.00 | 12,417.69 | 69,300 |
Mar 5, 2024 | 13,425.00 | 13,425.00 | 12,900.00 | 13,000.00 | 12,114.82 | 115,700 |
Mar 4, 2024 | 13,500.00 | 13,550.00 | 13,175.00 | 13,225.00 | 12,324.50 | 127,500 |
Mar 1, 2024 | 13,500.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,580.77 | 188,500 |
Feb 29, 2024 | 13,500.00 | 13,650.00 | 13,350.00 | 13,525.00 | 12,604.07 | 150,500 |
Feb 28, 2024 | 13,325.00 | 14,100.00 | 13,100.00 | 13,500.00 | 12,580.77 | 352,700 |
Feb 27, 2024 | 12,850.00 | 13,350.00 | 12,825.00 | 13,300.00 | 12,394.39 | 293,900 |
Feb 26, 2024 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,928.43 | 198,900 |
Feb 23, 2024 | 13,625.00 | 13,625.00 | 13,050.00 | 13,200.00 | 12,301.20 | 187,900 |
Feb 22, 2024 | 12,900.00 | 13,900.00 | 12,800.00 | 13,625.00 | 12,697.26 | 945,800 |
Feb 21, 2024 | 12,325.00 | 12,900.00 | 12,225.00 | 12,900.00 | 12,021.63 | 333,500 |
Feb 20, 2024 | 12,050.00 | 12,400.00 | 12,025.00 | 12,275.00 | 11,439.18 | 133,900 |
Feb 19, 2024 | 12,000.00 | 12,100.00 | 11,950.00 | 12,025.00 | 11,206.21 | 94,400 |
Feb 16, 2024 | 11,925.00 | 12,000.00 | 11,825.00 | 12,000.00 | 11,182.91 | 124,800 |
Feb 15, 2024 | 12,125.00 | 12,500.00 | 11,775.00 | 11,925.00 | 11,113.01 | 304,300 |
Feb 13, 2024 | 12,025.00 | 12,650.00 | 11,700.00 | 12,075.00 | 11,252.80 | 417,100 |
Feb 12, 2024 | 11,350.00 | 12,200.00 | 11,325.00 | 11,950.00 | 11,136.31 | 276,400 |
Feb 7, 2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,350.00 | 10,577.17 | 53,000 |
Feb 6, 2024 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 10,623.76 | 73,900 |
Feb 5, 2024 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,530.57 | 47,500 |
Feb 2, 2024 | 11,375.00 | 11,375.00 | 11,225.00 | 11,250.00 | 10,483.98 | 44,600 |
Feb 1, 2024 | 11,600.00 | 11,600.00 | 11,325.00 | 11,350.00 | 10,577.17 | 39,500 |
Jan 31, 2024 | 11,325.00 | 11,425.00 | 11,300.00 | 11,325.00 | 10,553.87 | 29,500 |
Jan 30, 2024 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 10,530.57 | 10,700 |
Jan 29, 2024 | 11,275.00 | 11,300.00 | 11,150.00 | 11,225.00 | 10,460.68 | 27,900 |
Jan 26, 2024 | 11,175.00 | 11,325.00 | 11,125.00 | 11,275.00 | 10,507.27 | 29,200 |
Jan 25, 2024 | 11,175.00 | 11,175.00 | 10,900.00 | 11,175.00 | 10,414.08 | 36,600 |
Jan 24, 2024 | 11,250.00 | 11,250.00 | 11,125.00 | 11,200.00 | 10,437.38 | 23,600 |
Jan 23, 2024 | 11,325.00 | 11,375.00 | 11,150.00 | 11,200.00 | 10,437.38 | 151,100 |
Jan 22, 2024 | 11,450.00 | 11,550.00 | 11,325.00 | 11,325.00 | 10,553.87 | 79,800 |
Jan 19, 2024 | 11,525.00 | 11,525.00 | 11,400.00 | 11,475.00 | 10,693.66 | 47,600 |
Jan 18, 2024 | 11,425.00 | 11,550.00 | 11,375.00 | 11,525.00 | 10,740.25 | 9,900 |
Jan 17, 2024 | 11,550.00 | 11,725.00 | 11,350.00 | 11,475.00 | 10,693.66 | 87,000 |
Jan 16, 2024 | 11,650.00 | 11,750.00 | 11,500.00 | 11,600.00 | 10,810.14 | 87,000 |
Jan 15, 2024 | 11,600.00 | 11,675.00 | 11,525.00 | 11,650.00 | 10,856.74 | 72,900 |
Jan 12, 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 10,716.95 | 83,500 |
Jan 11, 2024 | 11,475.00 | 11,800.00 | 11,425.00 | 11,650.00 | 10,856.74 | 54,500 |
Jan 10, 2024 | 11,275.00 | 11,875.00 | 11,275.00 | 11,550.00 | 10,763.55 | 152,600 |
Jan 9, 2024 | 11,200.00 | 11,325.00 | 11,175.00 | 11,275.00 | 10,507.27 | 115,300 |
Jan 8, 2024 | 11,250.00 | 11,275.00 | 11,075.00 | 11,200.00 | 10,437.38 | 67,900 |
Jan 5, 2024 | 10,975.00 | 11,300.00 | 10,950.00 | 11,050.00 | 10,297.59 | 144,800 |
Jan 4, 2024 | 10,975.00 | 11,000.00 | 10,925.00 | 10,975.00 | 10,227.70 | 58,600 |
Jan 3, 2024 | 10,900.00 | 11,000.00 | 10,900.00 | 10,975.00 | 10,227.70 | 64,800 |
Jan 2, 2024 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,157.81 | 58,900 |
Dec 29, 2023 | 10,950.00 | 11,125.00 | 10,925.00 | 10,950.00 | 10,204.40 | 82,900 |
Dec 28, 2023 | 10,725.00 | 11,300.00 | 10,725.00 | 10,925.00 | 10,181.11 | 147,500 |
Dec 27, 2023 | 10,700.00 | 10,725.00 | 10,625.00 | 10,700.00 | 9,971.43 | 79,000 |
Dec 22, 2023 | 10,700.00 | 10,725.00 | 10,650.00 | 10,650.00 | 9,924.83 | 39,300 |
Dec 21, 2023 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 9,971.43 | 19,300 |
Dec 20, 2023 | 10,725.00 | 10,725.00 | 10,625.00 | 10,700.00 | 9,971.43 | 23,900 |
Dec 19, 2023 | 10,600.00 | 10,750.00 | 10,525.00 | 10,625.00 | 9,901.53 | 50,700 |
Dec 18, 2023 | 10,500.00 | 10,700.00 | 10,450.00 | 10,500.00 | 9,785.04 | 183,200 |
Dec 15, 2023 | 10,525.00 | 10,600.00 | 10,475.00 | 10,500.00 | 9,785.04 | 92,600 |
Dec 14, 2023 | 10,450.00 | 10,550.00 | 10,400.00 | 10,525.00 | 9,808.34 | 89,100 |
Dec 13, 2023 | 10,550.00 | 10,575.00 | 10,425.00 | 10,425.00 | 9,715.15 | 96,400 |
Dec 12, 2023 | 10,550.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,831.64 | 52,200 |
Dec 11, 2023 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 9,831.64 | 84,200 |
Dec 8, 2023 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 9,878.24 | 32,500 |
Dec 7, 2023 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 9,924.83 | 73,300 |
Dec 6, 2023 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 9,924.83 | 239,600 |
Dec 5, 2023 | 10,775.00 | 10,775.00 | 10,600.00 | 10,600.00 | 9,878.24 | 145,400 |
Dec 4, 2023 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 9,924.83 | 146,900 |
Dec 1, 2023 | 10,700.00 | 10,725.00 | 10,650.00 | 10,700.00 | 9,971.43 | 19,100 |
Nov 30, 2023 | 10,650.00 | 10,725.00 | 10,625.00 | 10,700.00 | 9,971.43 | 59,300 |
Nov 29, 2023 | 10,600.00 | 10,700.00 | 10,600.00 | 10,675.00 | 9,948.13 | 6,600 |
Nov 28, 2023 | 10,650.00 | 10,725.00 | 10,600.00 | 10,600.00 | 9,878.24 | 89,400 |
Nov 27, 2023 | 10,600.00 | 10,725.00 | 10,575.00 | 10,650.00 | 9,924.83 | 109,100 |
Nov 24, 2023 | 10,575.00 | 10,650.00 | 10,575.00 | 10,600.00 | 9,878.24 | 40,300 |
Nov 23, 2023 | 10,625.00 | 10,625.00 | 10,575.00 | 10,575.00 | 9,854.94 | 14,900 |
Nov 22, 2023 | 10,650.00 | 10,650.00 | 10,575.00 | 10,575.00 | 9,854.94 | 281,100 |
Nov 21, 2023 | 10,625.00 | 10,700.00 | 10,600.00 | 10,625.00 | 9,901.53 | 32,600 |
Nov 20, 2023 | 10,750.00 | 10,750.00 | 10,625.00 | 10,650.00 | 9,924.83 | 60,500 |
Nov 17, 2023 | 10,700.00 | 10,750.00 | 10,625.00 | 10,700.00 | 9,971.43 | 69,400 |
Nov 16, 2023 | 10,700.00 | 10,750.00 | 10,575.00 | 10,700.00 | 9,971.43 | 87,800 |
Nov 15, 2023 | 10,575.00 | 11,100.00 | 10,575.00 | 10,700.00 | 9,971.43 | 54,000 |
Nov 14, 2023 | 10,700.00 | 10,750.00 | 10,600.00 | 10,625.00 | 9,901.53 | 17,400 |
Nov 13, 2023 | 10,625.00 | 10,700.00 | 10,575.00 | 10,650.00 | 9,924.83 | 35,400 |
Nov 10, 2023 | 10,675.00 | 10,700.00 | 10,600.00 | 10,625.00 | 9,901.53 | 29,400 |
Nov 9, 2023 | 10,600.00 | 10,700.00 | 10,575.00 | 10,700.00 | 9,971.43 | 28,300 |
Nov 8, 2023 | 10,625.00 | 10,700.00 | 10,575.00 | 10,600.00 | 9,878.24 | 144,900 |
Nov 7, 2023 | 10,800.00 | 10,800.00 | 10,575.00 | 10,625.00 | 9,901.53 | 149,700 |
Nov 6, 2023 | 10,600.00 | 10,925.00 | 10,600.00 | 10,650.00 | 9,924.83 | 72,300 |
Nov 3, 2023 | 10,700.00 | 10,775.00 | 10,575.00 | 10,600.00 | 9,878.24 | 156,700 |
Nov 2, 2023 | 10,500.00 | 10,750.00 | 10,450.00 | 10,625.00 | 9,901.53 | 293,200 |
Nov 1, 2023 | 10,625.00 | 10,700.00 | 10,325.00 | 10,400.00 | 9,691.85 | 169,400 |
Oct 31, 2023 | 10,250.00 | 10,525.00 | 10,250.00 | 10,425.00 | 9,715.15 | 161,800 |
Oct 30, 2023 | 10,325.00 | 10,550.00 | 10,175.00 | 10,225.00 | 9,528.77 | 211,200 |
Oct 27, 2023 | 10,275.00 | 10,450.00 | 10,250.00 | 10,425.00 | 9,715.15 | 99,000 |
Oct 26, 2023 | 10,400.00 | 10,450.00 | 10,250.00 | 10,275.00 | 9,575.36 | 119,400 |
Oct 25, 2023 | 10,425.00 | 10,525.00 | 10,400.00 | 10,400.00 | 9,691.85 | 129,000 |
Oct 24, 2023 | 10,375.00 | 10,500.00 | 10,350.00 | 10,425.00 | 9,715.15 | 132,400 |
Oct 23, 2023 | 10,525.00 | 10,575.00 | 10,400.00 | 10,475.00 | 9,761.75 | 75,700 |
Oct 20, 2023 | 10,525.00 | 10,600.00 | 10,450.00 | 10,450.00 | 9,738.45 | 56,400 |
Oct 19, 2023 | 10,750.00 | 10,775.00 | 10,500.00 | 10,525.00 | 9,808.34 | 79,500 |
Oct 18, 2023 | 10,900.00 | 10,900.00 | 10,725.00 | 10,750.00 | 10,018.02 | 49,800 |
Oct 17, 2023 | 10,975.00 | 10,975.00 | 10,775.00 | 10,900.00 | 10,157.81 | 51,200 |
Oct 16, 2023 | 11,000.00 | 11,000.00 | 10,725.00 | 10,975.00 | 10,227.70 | 73,200 |
Oct 13, 2023 | 10,725.00 | 11,475.00 | 10,725.00 | 11,000.00 | 10,251.00 | 122,700 |
Oct 12, 2023 | 10,625.00 | 10,900.00 | 10,600.00 | 10,775.00 | 10,041.32 | 206,200 |
Oct 11, 2023 | 10,700.00 | 10,750.00 | 10,625.00 | 10,625.00 | 9,901.53 | 56,600 |
Oct 10, 2023 | 10,600.00 | 10,725.00 | 10,500.00 | 10,700.00 | 9,971.43 | 94,900 |
Oct 9, 2023 | 10,600.00 | 10,650.00 | 10,475.00 | 10,600.00 | 9,878.24 | 72,700 |
Oct 6, 2023 | 10,475.00 | 10,650.00 | 10,425.00 | 10,600.00 | 9,878.24 | 59,000 |
Oct 5, 2023 | 10,275.00 | 10,575.00 | 10,275.00 | 10,525.00 | 9,808.34 | 61,600 |
Oct 4, 2023 | 10,500.00 | 10,575.00 | 10,350.00 | 10,525.00 | 9,808.34 | 186,500 |
Oct 3, 2023 | 10,500.00 | 10,675.00 | 10,425.00 | 10,450.00 | 9,738.45 | 71,600 |
Oct 2, 2023 | 10,425.00 | 10,625.00 | 10,425.00 | 10,500.00 | 9,785.04 | 99,500 |
Sep 29, 2023 | 10,450.00 | 10,675.00 | 10,400.00 | 10,525.00 | 9,808.34 | 34,700 |
Sep 27, 2023 | 10,525.00 | 10,600.00 | 10,450.00 | 10,500.00 | 9,785.04 | 89,300 |
Sep 26, 2023 | 10,525.00 | 10,650.00 | 10,500.00 | 10,500.00 | 9,785.04 | 81,100 |
Sep 25, 2023 | 10,750.00 | 10,750.00 | 10,525.00 | 10,525.00 | 9,808.34 | 215,500 |
Sep 22, 2023 | 10,600.00 | 10,850.00 | 10,575.00 | 10,750.00 | 10,018.02 | 32,200 |
Sep 21, 2023 | 10,900.00 | 11,000.00 | 10,550.00 | 10,600.00 | 9,878.24 | 313,700 |
Sep 20, 2023 | 10,800.00 | 11,025.00 | 10,800.00 | 10,875.00 | 10,134.51 | 160,500 |
Sep 19, 2023 | 10,800.00 | 10,850.00 | 10,575.00 | 10,775.00 | 10,041.32 | 217,800 |
Sep 18, 2023 | 10,750.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,064.62 | 286,600 |
Sep 15, 2023 | 10,875.00 | 10,875.00 | 10,425.00 | 10,750.00 | 10,018.02 | 556,400 |
Sep 14, 2023 | 10,750.00 | 10,950.00 | 10,700.00 | 10,875.00 | 10,134.51 | 91,500 |
Sep 13, 2023 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,018.02 | 96,300 |
Sep 12, 2023 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,157.81 | 69,200 |
Sep 11, 2023 | 11,000.00 | 11,000.00 | 10,925.00 | 11,000.00 | 10,251.00 | 26,700 |
Sep 8, 2023 | 11,025.00 | 11,200.00 | 10,850.00 | 11,000.00 | 10,251.00 | 190,800 |
Sep 7, 2023 | 11,250.00 | 11,250.00 | 11,000.00 | 11,025.00 | 10,274.30 | 163,500 |
Sep 6, 2023 | 11,275.00 | 11,350.00 | 11,225.00 | 11,225.00 | 10,460.68 | 37,000 |
Sep 5, 2023 | 11,300.00 | 11,300.00 | 11,250.00 | 11,275.00 | 10,507.27 | 71,100 |
Sep 4, 2023 | 11,275.00 | 11,375.00 | 11,250.00 | 11,275.00 | 10,507.27 | 60,800 |
Sep 1, 2023 | 11,300.00 | 11,350.00 | 11,250.00 | 11,275.00 | 10,507.27 | 26,500 |
Aug 31, 2023 | 11,275.00 | 11,325.00 | 11,250.00 | 11,250.00 | 10,483.98 | 76,200 |
Aug 30, 2023 | 11,325.00 | 11,350.00 | 11,250.00 | 11,275.00 | 10,507.27 | 49,000 |
Aug 29, 2023 | 11,375.00 | 11,375.00 | 11,275.00 | 11,300.00 | 10,530.57 | 23,000 |
Aug 28, 2023 | 11,275.00 | 11,450.00 | 11,250.00 | 11,375.00 | 10,600.46 | 30,600 |
Aug 25, 2023 | 11,350.00 | 11,350.00 | 11,250.00 | 11,250.00 | 10,483.98 | 45,400 |
Aug 24, 2023 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,577.17 | 42,000 |
Aug 23, 2023 | 11,275.00 | 11,700.00 | 11,275.00 | 11,350.00 | 10,577.17 | 161,900 |
Aug 22, 2023 | 11,325.00 | 11,350.00 | 11,225.00 | 11,250.00 | 10,483.98 | 67,200 |
Aug 21, 2023 | 11,375.00 | 11,375.00 | 11,325.00 | 11,325.00 | 10,553.87 | 43,500 |
Aug 18, 2023 | 11,450.00 | 11,500.00 | 11,350.00 | 11,375.00 | 10,600.46 | 53,900 |
Aug 16, 2023 | 11,425.00 | 11,450.00 | 11,325.00 | 11,450.00 | 10,670.36 | 49,600 |
Aug 15, 2023 | 11,450.00 | 11,450.00 | 11,325.00 | 11,450.00 | 10,670.36 | 171,200 |
Aug 14, 2023 | 11,750.00 | 11,750.00 | 11,300.00 | 11,450.00 | 10,670.36 | 163,900 |
Aug 11, 2023 | 11,750.00 | 11,825.00 | 11,700.00 | 11,750.00 | 10,949.93 | 48,700 |
Aug 10, 2023 | 11,750.00 | 11,850.00 | 11,725.00 | 11,750.00 | 10,949.93 | 63,900 |
Aug 9, 2023 | 11,800.00 | 11,900.00 | 11,725.00 | 11,750.00 | 10,949.93 | 73,700 |
Aug 8, 2023 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,996.53 | 140,900 |
Aug 7, 2023 | 11,975.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,136.31 | 62,500 |
Aug 4, 2023 | 12,000.00 | 12,125.00 | 11,850.00 | 12,000.00 | 11,182.91 | 56,500 |
Aug 3, 2023 | 11,875.00 | 12,175.00 | 11,875.00 | 12,000.00 | 11,182.91 | 55,500 |
Aug 2, 2023 | 12,150.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,043.12 | 131,500 |
Aug 1, 2023 | 12,100.00 | 12,325.00 | 12,075.00 | 12,150.00 | 11,322.69 | 93,700 |
Jul 31, 2023 | 12,525.00 | 12,800.00 | 12,025.00 | 12,100.00 | 11,276.10 | 421,400 |
Jul 28, 2023 | 12,700.00 | 12,875.00 | 12,375.00 | 12,525.00 | 11,672.16 | 69,800 |
Jul 27, 2023 | 12,400.00 | 12,750.00 | 12,325.00 | 12,700.00 | 11,835.24 | 276,300 |
Jul 26, 2023 | 12,325.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,462.48 | 309,000 |
Jul 25, 2023 | 12,500.00 | 12,650.00 | 12,325.00 | 12,325.00 | 11,485.78 | 251,800 |
Jul 24, 2023 | 12,900.00 | 13,000.00 | 12,400.00 | 12,500.00 | 11,648.86 | 371,600 |
Jul 21, 2023 | 12,525.00 | 13,250.00 | 12,200.00 | 12,900.00 | 12,021.63 | 527,100 |
Jul 20, 2023 | 12,150.00 | 12,550.00 | 12,150.00 | 12,525.00 | 11,672.16 | 459,200 |
Jul 18, 2023 | 11,800.00 | 12,400.00 | 11,625.00 | 12,125.00 | 11,299.40 | 572,300 |
Jul 17, 2023 | 12,050.00 | 12,050.00 | 11,800.00 | 11,800.00 | 10,996.53 | 168,200 |
Jul 14, 2023 | 12,175.00 | 12,175.00 | 11,750.00 | 12,075.00 | 11,252.80 | 82,500 |
Jul 13, 2023 | 12,425.00 | 12,550.00 | 12,000.00 | 12,200.00 | 11,369.29 | 178,800 |
Jul 12, 2023 | 12,100.00 | 12,525.00 | 11,900.00 | 12,400.00 | 11,555.67 | 385,500 |
Jul 11, 2023 | 11,150.00 | 12,150.00 | 10,800.00 | 12,150.00 | 11,322.69 | 363,200 |
Jul 10, 2023 | 10,775.00 | 11,175.00 | 10,750.00 | 11,150.00 | 10,390.79 | 184,100 |
Jul 7, 2023 | 10,900.00 | 10,950.00 | 10,700.00 | 10,775.00 | 10,041.32 | 284,400 |
Jul 6, 2023 | 11,000.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,111.21 | 216,400 |
Jul 5, 2023 | 11,250.00 | 11,475.00 | 10,775.00 | 11,000.00 | 10,251.00 | 474,700 |
Jul 4, 2023 | 10,875.00 | 11,475.00 | 10,875.00 | 11,250.00 | 10,483.98 | 140,200 |
Jul 3, 2023 | 11,375.00 | 11,375.00 | 10,850.00 | 10,875.00 | 10,134.51 | 161,000 |
Jun 27, 2023 | 11,700.00 | 12,400.00 | 11,075.00 | 11,375.00 | 10,600.46 | 1,007,500 |
Jun 26, 2023 | 10,400.00 | 11,900.00 | 10,400.00 | 11,700.00 | 10,903.33 | 1,333,500 |
Jun 23, 2023 | 10,300.00 | 10,425.00 | 10,300.00 | 10,300.00 | 9,598.66 | 62,600 |
Jun 22, 2023 | 10,175.00 | 10,375.00 | 10,175.00 | 10,300.00 | 9,598.66 | 28,800 |
Jun 21, 2023 | 10,175.00 | 10,250.00 | 10,175.00 | 10,200.00 | 9,505.47 | 80,300 |
Jun 20, 2023 | 10,300.00 | 10,375.00 | 10,050.00 | 10,250.00 | 9,552.07 | 55,700 |
Jun 19, 2023 | 10,400.00 | 10,450.00 | 10,275.00 | 10,300.00 | 9,598.66 | 44,100 |
Jun 16, 2023 | 10,275.00 | 10,450.00 | 10,275.00 | 10,400.00 | 9,691.85 | 82,200 |
Jun 15, 2023 | 10,225.00 | 10,375.00 | 10,200.00 | 10,275.00 | 9,575.36 | 45,600 |
Jun 14, 2023 | 10,200.00 | 10,275.00 | 10,150.00 | 10,225.00 | 9,528.77 | 84,600 |
Jun 13, 2023 | 10,175.00 | 10,200.00 | 10,075.00 | 10,150.00 | 9,458.88 | 161,100 |
Jun 12, 2023 | 10,200.00 | 10,200.00 | 10,125.00 | 10,175.00 | 9,482.17 | 97,500 |
Jun 9, 2023 | 10,175.00 | 10,200.00 | 10,125.00 | 10,150.00 | 9,458.88 | 73,300 |
Jun 8, 2023 | 10,175.00 | 10,200.00 | 10,150.00 | 10,175.00 | 9,482.17 | 30,700 |
Jun 7, 2023 | 10,125.00 | 10,200.00 | 10,125.00 | 10,175.00 | 9,482.17 | 24,700 |
Jun 6, 2023 | 10,200.00 | 10,200.00 | 10,100.00 | 10,125.00 | 9,435.58 | 90,000 |
Jun 5, 2023 | 10,000.00 | 10,250.00 | 10,000.00 | 10,125.00 | 9,435.58 | 89,900 |
May 31, 2023 | 10,150.00 | 10,250.00 | 10,150.00 | 10,250.00 | 9,552.07 | 44,900 |
May 30, 2023 | 10,125.00 | 10,225.00 | 10,125.00 | 10,200.00 | 9,505.47 | 34,700 |
May 29, 2023 | 10,150.00 | 10,250.00 | 10,125.00 | 10,125.00 | 9,435.58 | 45,700 |
May 26, 2023 | 10,200.00 | 10,275.00 | 10,125.00 | 10,150.00 | 9,458.88 | 41,300 |
May 25, 2023 | 10,200.00 | 10,200.00 | 10,125.00 | 10,125.00 | 9,435.58 | 26,200 |
May 24, 2023 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,505.47 | 21,800 |
May 23, 2023 | 10,175.00 | 10,175.00 | 10,125.00 | 10,150.00 | 9,458.88 | 21,200 |
May 22, 2023 | 10,125.00 | 10,200.00 | 10,125.00 | 10,175.00 | 9,482.17 | 71,700 |
May 19, 2023 | 10,150.00 | 10,175.00 | 10,000.00 | 10,125.00 | 9,435.58 | 86,400 |
May 17, 2023 | 10,175.00 | 10,200.00 | 10,075.00 | 10,150.00 | 9,458.88 | 97,100 |
May 16, 2023 | 10,075.00 | 10,175.00 | 10,075.00 | 10,175.00 | 9,482.17 | 34,600 |
May 15, 2023 | 10,150.00 | 10,250.00 | 10,050.00 | 10,075.00 | 9,388.98 | 63,900 |
May 12, 2023 | 10,200.00 | 10,250.00 | 10,125.00 | 10,150.00 | 9,458.88 | 59,800 |
May 11, 2023 | 10,150.00 | 10,275.00 | 10,025.00 | 10,125.00 | 9,435.58 | 54,500 |
May 10, 2023 | 10,175.00 | 10,275.00 | 10,150.00 | 10,175.00 | 9,482.17 | 64,200 |
May 9, 2023 | 10,150.00 | 10,200.00 | 10,125.00 | 10,175.00 | 9,482.17 | 58,000 |
May 8, 2023 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,458.88 | 227,300 |
May 5, 2023 | 10,275.00 | 10,275.00 | 10,025.00 | 10,125.00 | 9,435.58 | 124,200 |
May 4, 2023 | 10,325.00 | 10,325.00 | 10,200.00 | 10,275.00 | 9,575.36 | 106,800 |
May 3, 2023 | 10,400.00 | 10,425.00 | 10,250.00 | 10,300.00 | 9,598.66 | 65,600 |
May 2, 2023 | 10,150.00 | 10,425.00 | 10,125.00 | 10,400.00 | 9,691.85 | 148,000 |
Apr 28, 2023 | 10,125.00 | 10,200.00 | 10,075.00 | 10,125.00 | 9,435.58 | 101,000 |
Apr 27, 2023 | 10,050.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,412.28 | 190,700 |
Apr 26, 2023 | 10,125.00 | 10,225.00 | 9,900.00 | 10,000.00 | 9,319.09 | 188,300 |