Jakarta - Delayed Quote • IDR
PT Arwana Citramulia Tbk (ARNA.JK)
As of 10:07 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 26, 2024 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 178,900 |
| Apr 25, 2024 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 3,205,500 |
| Apr 24, 2024 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 1,764,900 |
| Apr 23, 2024 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 890,200 |
| Apr 22, 2024 | 680.00 | 680.00 | 660.00 | 675.00 | 675.00 | 3,365,500 |
| Apr 19, 2024 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 5,086,000 |
| Apr 18, 2024 | 670.00 | 685.00 | 655.00 | 680.00 | 680.00 | 3,068,300 |
| Apr 17, 2024 | 43.00 Dividend | |||||
| Apr 17, 2024 | 720.00 | 720.00 | 650.00 | 670.00 | 670.00 | 7,543,300 |
| Apr 16, 2024 | 745.00 | 745.00 | 700.00 | 715.00 | 672.00 | 5,750,800 |
| Apr 5, 2024 | 735.00 | 745.00 | 730.00 | 745.00 | 700.20 | 5,059,100 |
| Apr 4, 2024 | 725.00 | 735.00 | 720.00 | 735.00 | 690.80 | 6,059,200 |
| Apr 3, 2024 | 740.00 | 750.00 | 715.00 | 725.00 | 681.40 | 12,788,900 |
| Apr 2, 2024 | 700.00 | 740.00 | 700.00 | 740.00 | 695.50 | 6,058,000 |
| Apr 1, 2024 | 700.00 | 710.00 | 695.00 | 700.00 | 657.90 | 2,526,800 |
| Mar 28, 2024 | 700.00 | 720.00 | 700.00 | 700.00 | 657.90 | 3,828,200 |
| Mar 27, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 657.90 | 3,204,600 |
| Mar 26, 2024 | 710.00 | 710.00 | 690.00 | 705.00 | 662.60 | 4,974,100 |
| Mar 25, 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 662.60 | 3,553,200 |
| Mar 22, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 667.30 | 4,718,900 |
| Mar 21, 2024 | 705.00 | 715.00 | 705.00 | 710.00 | 667.30 | 6,714,400 |
| Mar 20, 2024 | 710.00 | 710.00 | 695.00 | 705.00 | 662.60 | 6,697,300 |
| Mar 19, 2024 | 705.00 | 710.00 | 700.00 | 710.00 | 667.30 | 783,900 |
| Mar 18, 2024 | 705.00 | 710.00 | 695.00 | 705.00 | 662.60 | 1,821,100 |
| Mar 15, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 662.60 | 728,700 |
| Mar 14, 2024 | 700.00 | 705.00 | 695.00 | 705.00 | 662.60 | 2,396,800 |
| Mar 13, 2024 | 710.00 | 715.00 | 700.00 | 700.00 | 657.90 | 4,991,400 |
| Mar 8, 2024 | 710.00 | 720.00 | 700.00 | 710.00 | 667.30 | 1,220,200 |
| Mar 7, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 667.30 | 735,300 |
| Mar 6, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 667.30 | 1,041,400 |
| Mar 5, 2024 | 710.00 | 715.00 | 695.00 | 710.00 | 667.30 | 1,502,300 |
| Mar 4, 2024 | 710.00 | 710.00 | 695.00 | 710.00 | 667.30 | 1,112,800 |
| Mar 1, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 667.30 | 631,200 |
| Feb 29, 2024 | 720.00 | 720.00 | 705.00 | 710.00 | 667.30 | 4,452,000 |
| Feb 28, 2024 | 720.00 | 725.00 | 695.00 | 720.00 | 676.70 | 3,386,400 |
| Feb 27, 2024 | 690.00 | 720.00 | 685.00 | 715.00 | 672.00 | 11,993,700 |
| Feb 26, 2024 | 670.00 | 690.00 | 670.00 | 685.00 | 643.80 | 3,026,300 |
| Feb 23, 2024 | 665.00 | 675.00 | 650.00 | 670.00 | 629.71 | 1,938,200 |
| Feb 22, 2024 | 655.00 | 670.00 | 650.00 | 665.00 | 625.01 | 1,866,700 |
| Feb 21, 2024 | 665.00 | 675.00 | 645.00 | 650.00 | 610.91 | 14,577,300 |
| Feb 20, 2024 | 665.00 | 675.00 | 640.00 | 665.00 | 625.01 | 7,664,900 |
| Feb 19, 2024 | 695.00 | 700.00 | 665.00 | 665.00 | 625.01 | 4,584,800 |
| Feb 16, 2024 | 685.00 | 695.00 | 670.00 | 690.00 | 648.50 | 3,724,200 |
| Feb 15, 2024 | 650.00 | 720.00 | 650.00 | 690.00 | 648.50 | 10,632,400 |
| Feb 13, 2024 | 685.00 | 690.00 | 665.00 | 680.00 | 639.10 | 3,442,700 |
| Feb 12, 2024 | 675.00 | 685.00 | 675.00 | 680.00 | 639.10 | 1,268,400 |
| Feb 7, 2024 | 670.00 | 675.00 | 665.00 | 675.00 | 634.41 | 1,999,400 |
| Feb 6, 2024 | 680.00 | 680.00 | 665.00 | 675.00 | 634.41 | 3,796,400 |
| Feb 5, 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 639.10 | 995,400 |
| Feb 2, 2024 | 680.00 | 690.00 | 670.00 | 680.00 | 639.10 | 2,756,700 |
| Feb 1, 2024 | 680.00 | 685.00 | 650.00 | 685.00 | 643.80 | 8,647,600 |
| Jan 31, 2024 | 685.00 | 685.00 | 670.00 | 685.00 | 643.80 | 1,604,600 |
| Jan 30, 2024 | 690.00 | 695.00 | 665.00 | 685.00 | 643.80 | 1,932,500 |
| Jan 29, 2024 | 685.00 | 690.00 | 675.00 | 690.00 | 648.50 | 477,600 |
| Jan 26, 2024 | 695.00 | 695.00 | 665.00 | 685.00 | 643.80 | 3,389,600 |
| Jan 25, 2024 | 690.00 | 705.00 | 680.00 | 695.00 | 653.20 | 1,768,600 |
| Jan 24, 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 653.20 | 1,194,400 |
| Jan 23, 2024 | 705.00 | 705.00 | 685.00 | 700.00 | 657.90 | 1,088,800 |
| Jan 22, 2024 | 720.00 | 725.00 | 685.00 | 705.00 | 662.60 | 3,699,100 |
| Jan 19, 2024 | 715.00 | 720.00 | 705.00 | 720.00 | 676.70 | 3,485,400 |
| Jan 18, 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 672.00 | 6,632,000 |
| Jan 17, 2024 | 720.00 | 730.00 | 715.00 | 720.00 | 676.70 | 6,932,200 |
| Jan 16, 2024 | 735.00 | 735.00 | 705.00 | 720.00 | 676.70 | 7,404,300 |
| Jan 15, 2024 | 725.00 | 755.00 | 725.00 | 735.00 | 690.80 | 10,751,400 |
| Jan 12, 2024 | 705.00 | 730.00 | 695.00 | 725.00 | 681.40 | 2,075,700 |
| Jan 11, 2024 | 710.00 | 715.00 | 695.00 | 705.00 | 662.60 | 5,191,200 |
| Jan 10, 2024 | 695.00 | 725.00 | 685.00 | 710.00 | 667.30 | 7,983,000 |
| Jan 9, 2024 | 695.00 | 695.00 | 680.00 | 695.00 | 653.20 | 1,925,300 |
| Jan 8, 2024 | 675.00 | 695.00 | 660.00 | 695.00 | 653.20 | 2,366,100 |
| Jan 5, 2024 | 680.00 | 685.00 | 665.00 | 670.00 | 629.71 | 1,952,500 |
| Jan 4, 2024 | 665.00 | 675.00 | 660.00 | 675.00 | 634.41 | 3,063,600 |
| Jan 3, 2024 | 665.00 | 670.00 | 655.00 | 665.00 | 625.01 | 2,961,600 |
| Jan 2, 2024 | 665.00 | 670.00 | 655.00 | 665.00 | 625.01 | 1,488,700 |
| Dec 29, 2023 | 655.00 | 665.00 | 645.00 | 665.00 | 625.01 | 4,344,600 |
| Dec 28, 2023 | 655.00 | 655.00 | 645.00 | 655.00 | 615.61 | 2,557,100 |
| Dec 27, 2023 | 655.00 | 660.00 | 645.00 | 655.00 | 615.61 | 1,151,900 |
| Dec 22, 2023 | 650.00 | 660.00 | 645.00 | 655.00 | 615.61 | 996,900 |
| Dec 21, 2023 | 655.00 | 655.00 | 640.00 | 655.00 | 615.61 | 2,326,200 |
| Dec 20, 2023 | 655.00 | 660.00 | 640.00 | 655.00 | 615.61 | 3,498,600 |
| Dec 19, 2023 | 655.00 | 660.00 | 635.00 | 655.00 | 615.61 | 3,025,200 |
| Dec 18, 2023 | 655.00 | 660.00 | 645.00 | 660.00 | 620.31 | 1,705,200 |
| Dec 15, 2023 | 655.00 | 660.00 | 650.00 | 655.00 | 615.61 | 1,952,900 |
| Dec 14, 2023 | 650.00 | 655.00 | 640.00 | 655.00 | 615.61 | 270,700 |
| Dec 13, 2023 | 650.00 | 660.00 | 640.00 | 650.00 | 610.91 | 449,000 |
| Dec 12, 2023 | 635.00 | 650.00 | 635.00 | 650.00 | 610.91 | 239,000 |
| Dec 11, 2023 | 650.00 | 650.00 | 630.00 | 635.00 | 596.81 | 1,394,900 |
| Dec 8, 2023 | 655.00 | 655.00 | 640.00 | 650.00 | 610.91 | 863,200 |
| Dec 7, 2023 | 655.00 | 655.00 | 645.00 | 650.00 | 610.91 | 987,600 |
| Dec 6, 2023 | 650.00 | 665.00 | 650.00 | 655.00 | 615.61 | 1,780,100 |
| Dec 5, 2023 | 655.00 | 660.00 | 645.00 | 650.00 | 610.91 | 3,250,300 |
| Dec 4, 2023 | 660.00 | 665.00 | 645.00 | 655.00 | 615.61 | 4,616,000 |
| Dec 1, 2023 | 670.00 | 670.00 | 655.00 | 660.00 | 620.31 | 2,404,900 |
| Nov 30, 2023 | 690.00 | 695.00 | 665.00 | 670.00 | 629.71 | 4,401,800 |
| Nov 29, 2023 | 690.00 | 690.00 | 680.00 | 690.00 | 648.50 | 2,417,400 |
| Nov 28, 2023 | 700.00 | 710.00 | 685.00 | 690.00 | 648.50 | 1,850,100 |
| Nov 27, 2023 | 695.00 | 700.00 | 690.00 | 700.00 | 657.90 | 3,162,100 |
| Nov 24, 2023 | 700.00 | 700.00 | 685.00 | 695.00 | 653.20 | 2,358,600 |
| Nov 23, 2023 | 710.00 | 710.00 | 690.00 | 690.00 | 648.50 | 2,678,800 |
| Nov 22, 2023 | 710.00 | 715.00 | 700.00 | 710.00 | 667.30 | 1,501,700 |
| Nov 21, 2023 | 710.00 | 710.00 | 695.00 | 710.00 | 667.30 | 734,000 |
| Nov 20, 2023 | 700.00 | 715.00 | 695.00 | 710.00 | 667.30 | 2,079,100 |
| Nov 17, 2023 | 700.00 | 700.00 | 685.00 | 700.00 | 657.90 | 776,000 |
| Nov 16, 2023 | 690.00 | 700.00 | 680.00 | 700.00 | 657.90 | 725,600 |
| Nov 15, 2023 | 680.00 | 690.00 | 670.00 | 690.00 | 648.50 | 894,100 |
| Nov 14, 2023 | 675.00 | 680.00 | 665.00 | 680.00 | 639.10 | 451,000 |
| Nov 13, 2023 | 675.00 | 680.00 | 665.00 | 675.00 | 634.41 | 287,800 |
| Nov 10, 2023 | 680.00 | 680.00 | 665.00 | 675.00 | 634.41 | 1,735,200 |
| Nov 9, 2023 | 680.00 | 685.00 | 670.00 | 680.00 | 639.10 | 2,930,300 |
| Nov 8, 2023 | 675.00 | 680.00 | 660.00 | 680.00 | 639.10 | 2,654,700 |
| Nov 7, 2023 | 680.00 | 685.00 | 665.00 | 680.00 | 639.10 | 1,340,200 |
| Nov 6, 2023 | 660.00 | 680.00 | 650.00 | 680.00 | 639.10 | 2,087,800 |
| Nov 3, 2023 | 655.00 | 660.00 | 645.00 | 660.00 | 620.31 | 1,290,000 |
| Nov 2, 2023 | 655.00 | 660.00 | 645.00 | 655.00 | 615.61 | 919,600 |
| Nov 1, 2023 | 660.00 | 660.00 | 630.00 | 655.00 | 615.61 | 3,291,400 |
| Oct 31, 2023 | 660.00 | 660.00 | 630.00 | 660.00 | 620.31 | 5,308,400 |
| Oct 30, 2023 | 670.00 | 670.00 | 645.00 | 660.00 | 620.31 | 3,646,000 |
| Oct 27, 2023 | 655.00 | 675.00 | 650.00 | 665.00 | 625.01 | 2,425,500 |
| Oct 26, 2023 | 660.00 | 660.00 | 640.00 | 660.00 | 620.31 | 10,149,100 |
| Oct 25, 2023 | 655.00 | 665.00 | 650.00 | 660.00 | 620.31 | 14,094,800 |
| Oct 24, 2023 | 675.00 | 675.00 | 650.00 | 660.00 | 620.31 | 8,331,000 |
| Oct 23, 2023 | 685.00 | 685.00 | 650.00 | 675.00 | 634.41 | 5,626,300 |
| Oct 20, 2023 | 700.00 | 700.00 | 665.00 | 685.00 | 643.80 | 5,757,200 |
| Oct 19, 2023 | 700.00 | 700.00 | 690.00 | 700.00 | 657.90 | 2,805,600 |
| Oct 18, 2023 | 705.00 | 705.00 | 695.00 | 700.00 | 657.90 | 5,007,000 |
| Oct 17, 2023 | 715.00 | 720.00 | 695.00 | 695.00 | 653.20 | 8,614,700 |
| Oct 16, 2023 | 720.00 | 730.00 | 710.00 | 715.00 | 672.00 | 5,077,500 |
| Oct 13, 2023 | 725.00 | 725.00 | 715.00 | 715.00 | 672.00 | 2,431,200 |
| Oct 12, 2023 | 730.00 | 730.00 | 715.00 | 725.00 | 681.40 | 3,731,500 |
| Oct 11, 2023 | 735.00 | 745.00 | 720.00 | 725.00 | 681.40 | 5,782,400 |
| Oct 10, 2023 | 735.00 | 740.00 | 725.00 | 735.00 | 690.80 | 1,081,600 |
| Oct 9, 2023 | 740.00 | 750.00 | 735.00 | 735.00 | 690.80 | 1,656,400 |
| Oct 6, 2023 | 740.00 | 745.00 | 730.00 | 740.00 | 695.50 | 948,400 |
| Oct 5, 2023 | 725.00 | 740.00 | 725.00 | 740.00 | 695.50 | 849,300 |
| Oct 4, 2023 | 730.00 | 740.00 | 715.00 | 725.00 | 681.40 | 3,590,700 |
| Oct 3, 2023 | 760.00 | 760.00 | 725.00 | 730.00 | 686.10 | 9,330,300 |
| Oct 2, 2023 | 770.00 | 775.00 | 750.00 | 755.00 | 709.59 | 2,596,300 |
| Sep 29, 2023 | 760.00 | 770.00 | 750.00 | 770.00 | 723.69 | 2,332,100 |
| Sep 27, 2023 | 775.00 | 785.00 | 765.00 | 770.00 | 723.69 | 1,134,000 |
| Sep 26, 2023 | 790.00 | 795.00 | 770.00 | 775.00 | 728.39 | 4,058,100 |
| Sep 25, 2023 | 775.00 | 780.00 | 765.00 | 780.00 | 733.09 | 977,500 |
| Sep 22, 2023 | 775.00 | 775.00 | 760.00 | 775.00 | 728.39 | 725,800 |
| Sep 21, 2023 | 775.00 | 785.00 | 765.00 | 775.00 | 728.39 | 1,127,900 |
| Sep 20, 2023 | 770.00 | 775.00 | 765.00 | 775.00 | 728.39 | 1,027,700 |
| Sep 19, 2023 | 765.00 | 765.00 | 760.00 | 760.00 | 714.29 | 778,800 |
| Sep 18, 2023 | 760.00 | 765.00 | 750.00 | 760.00 | 714.29 | 1,509,700 |
| Sep 15, 2023 | 755.00 | 765.00 | 755.00 | 755.00 | 709.59 | 1,752,000 |
| Sep 14, 2023 | 755.00 | 770.00 | 750.00 | 755.00 | 709.59 | 1,741,800 |
| Sep 13, 2023 | 775.00 | 785.00 | 755.00 | 760.00 | 714.29 | 5,202,100 |
| Sep 12, 2023 | 765.00 | 775.00 | 760.00 | 775.00 | 728.39 | 11,141,900 |
| Sep 11, 2023 | 765.00 | 770.00 | 745.00 | 760.00 | 714.29 | 7,200,200 |
| Sep 8, 2023 | 760.00 | 770.00 | 755.00 | 765.00 | 718.99 | 4,355,600 |
| Sep 7, 2023 | 755.00 | 765.00 | 755.00 | 760.00 | 714.29 | 3,011,100 |
| Sep 6, 2023 | 745.00 | 760.00 | 740.00 | 750.00 | 704.90 | 13,414,100 |
| Sep 5, 2023 | 750.00 | 750.00 | 745.00 | 745.00 | 700.20 | 1,393,500 |
| Sep 4, 2023 | 740.00 | 755.00 | 740.00 | 745.00 | 700.20 | 1,777,200 |
| Sep 1, 2023 | 760.00 | 760.00 | 745.00 | 745.00 | 700.20 | 1,131,400 |
| Aug 31, 2023 | 755.00 | 760.00 | 740.00 | 755.00 | 709.59 | 1,907,700 |
| Aug 30, 2023 | 750.00 | 765.00 | 745.00 | 755.00 | 709.59 | 5,355,400 |
| Aug 29, 2023 | 760.00 | 760.00 | 745.00 | 750.00 | 704.90 | 4,842,300 |
| Aug 28, 2023 | 770.00 | 770.00 | 750.00 | 760.00 | 714.29 | 3,616,200 |
| Aug 25, 2023 | 780.00 | 785.00 | 755.00 | 770.00 | 723.69 | 1,600,500 |
| Aug 24, 2023 | 775.00 | 775.00 | 760.00 | 775.00 | 728.39 | 5,669,900 |
| Aug 23, 2023 | 770.00 | 780.00 | 765.00 | 775.00 | 728.39 | 1,680,000 |
| Aug 22, 2023 | 780.00 | 790.00 | 770.00 | 780.00 | 733.09 | 1,926,800 |
| Aug 21, 2023 | 780.00 | 790.00 | 770.00 | 780.00 | 733.09 | 1,801,900 |
| Aug 18, 2023 | 780.00 | 790.00 | 770.00 | 780.00 | 733.09 | 1,337,900 |
| Aug 16, 2023 | 790.00 | 795.00 | 775.00 | 780.00 | 733.09 | 3,625,000 |
| Aug 15, 2023 | 790.00 | 795.00 | 775.00 | 790.00 | 742.49 | 796,200 |
| Aug 14, 2023 | 795.00 | 800.00 | 765.00 | 780.00 | 733.09 | 4,071,700 |
| Aug 11, 2023 | 765.00 | 795.00 | 760.00 | 795.00 | 747.19 | 5,027,000 |
| Aug 10, 2023 | 800.00 | 800.00 | 750.00 | 770.00 | 723.69 | 15,211,400 |
| Aug 9, 2023 | 815.00 | 825.00 | 785.00 | 800.00 | 751.89 | 9,058,000 |
| Aug 8, 2023 | 825.00 | 830.00 | 810.00 | 815.00 | 765.99 | 2,604,400 |
| Aug 7, 2023 | 830.00 | 840.00 | 815.00 | 825.00 | 775.38 | 3,781,800 |
| Aug 4, 2023 | 840.00 | 840.00 | 815.00 | 830.00 | 780.08 | 1,011,800 |
| Aug 3, 2023 | 835.00 | 845.00 | 800.00 | 835.00 | 784.78 | 9,359,900 |
| Aug 2, 2023 | 810.00 | 845.00 | 810.00 | 835.00 | 784.78 | 3,989,800 |
| Aug 1, 2023 | 845.00 | 855.00 | 805.00 | 810.00 | 761.29 | 7,843,300 |
| Jul 31, 2023 | 830.00 | 850.00 | 800.00 | 845.00 | 794.18 | 6,802,700 |
| Jul 28, 2023 | 900.00 | 900.00 | 830.00 | 830.00 | 780.08 | 15,083,500 |
| Jul 27, 2023 | 925.00 | 930.00 | 880.00 | 900.00 | 845.87 | 9,892,400 |
| Jul 26, 2023 | 925.00 | 930.00 | 920.00 | 925.00 | 869.37 | 442,900 |
| Jul 25, 2023 | 925.00 | 940.00 | 915.00 | 925.00 | 869.37 | 412,800 |
| Jul 24, 2023 | 925.00 | 930.00 | 915.00 | 925.00 | 869.37 | 2,132,500 |
| Jul 21, 2023 | 925.00 | 945.00 | 920.00 | 925.00 | 869.37 | 8,764,500 |
| Jul 20, 2023 | 910.00 | 945.00 | 905.00 | 920.00 | 864.67 | 16,864,300 |
| Jul 18, 2023 | 910.00 | 910.00 | 900.00 | 910.00 | 855.27 | 1,472,600 |
| Jul 17, 2023 | 910.00 | 915.00 | 900.00 | 905.00 | 850.57 | 1,480,700 |
| Jul 14, 2023 | 915.00 | 920.00 | 905.00 | 905.00 | 850.57 | 5,478,200 |
| Jul 13, 2023 | 920.00 | 935.00 | 910.00 | 915.00 | 859.97 | 4,141,600 |
| Jul 12, 2023 | 925.00 | 925.00 | 915.00 | 920.00 | 864.67 | 664,800 |
| Jul 11, 2023 | 920.00 | 955.00 | 920.00 | 925.00 | 869.37 | 5,703,700 |
| Jul 10, 2023 | 910.00 | 925.00 | 905.00 | 920.00 | 864.67 | 1,169,300 |
| Jul 7, 2023 | 910.00 | 930.00 | 900.00 | 910.00 | 855.27 | 1,858,600 |
| Jul 6, 2023 | 910.00 | 915.00 | 905.00 | 910.00 | 855.27 | 2,000,000 |
| Jul 5, 2023 | 900.00 | 950.00 | 895.00 | 910.00 | 855.27 | 15,435,700 |
| Jul 4, 2023 | 890.00 | 900.00 | 890.00 | 895.00 | 841.17 | 7,774,700 |
| Jul 3, 2023 | 885.00 | 890.00 | 880.00 | 890.00 | 836.48 | 1,107,100 |
| Jun 27, 2023 | 880.00 | 905.00 | 875.00 | 885.00 | 831.78 | 13,332,600 |
| Jun 26, 2023 | 880.00 | 890.00 | 870.00 | 880.00 | 827.08 | 3,002,500 |
| Jun 23, 2023 | 890.00 | 890.00 | 875.00 | 880.00 | 827.08 | 1,370,600 |
| Jun 22, 2023 | 890.00 | 895.00 | 885.00 | 890.00 | 836.48 | 1,121,200 |
| Jun 21, 2023 | 890.00 | 900.00 | 875.00 | 890.00 | 836.48 | 9,247,700 |
| Jun 20, 2023 | 890.00 | 890.00 | 880.00 | 890.00 | 836.48 | 720,600 |
| Jun 19, 2023 | 885.00 | 895.00 | 885.00 | 890.00 | 836.48 | 410,900 |
| Jun 16, 2023 | 895.00 | 895.00 | 885.00 | 885.00 | 831.78 | 787,100 |
| Jun 15, 2023 | 895.00 | 900.00 | 890.00 | 895.00 | 841.17 | 507,400 |
| Jun 14, 2023 | 880.00 | 900.00 | 880.00 | 895.00 | 841.17 | 975,400 |
| Jun 13, 2023 | 900.00 | 900.00 | 880.00 | 880.00 | 827.08 | 2,104,700 |
| Jun 12, 2023 | 895.00 | 905.00 | 890.00 | 900.00 | 845.87 | 1,175,400 |
| Jun 9, 2023 | 895.00 | 900.00 | 885.00 | 900.00 | 845.87 | 1,319,500 |
| Jun 8, 2023 | 900.00 | 905.00 | 890.00 | 895.00 | 841.17 | 1,147,900 |
| Jun 7, 2023 | 910.00 | 910.00 | 890.00 | 900.00 | 845.87 | 2,431,500 |
| Jun 6, 2023 | 910.00 | 910.00 | 885.00 | 910.00 | 855.27 | 1,219,800 |
| Jun 5, 2023 | 900.00 | 915.00 | 885.00 | 905.00 | 850.57 | 3,627,500 |
| May 31, 2023 | 900.00 | 910.00 | 890.00 | 900.00 | 845.87 | 1,647,800 |
| May 30, 2023 | 925.00 | 925.00 | 890.00 | 900.00 | 845.87 | 5,376,000 |
| May 29, 2023 | 915.00 | 925.00 | 915.00 | 925.00 | 869.37 | 496,300 |
| May 26, 2023 | 920.00 | 930.00 | 910.00 | 915.00 | 859.97 | 594,800 |
| May 25, 2023 | 940.00 | 940.00 | 910.00 | 920.00 | 864.67 | 1,901,700 |
| May 24, 2023 | 925.00 | 940.00 | 910.00 | 940.00 | 883.47 | - |
| May 23, 2023 | 955.00 | 965.00 | 925.00 | 930.00 | 874.07 | 3,720,300 |
| May 22, 2023 | 920.00 | 955.00 | 920.00 | 950.00 | 892.87 | 16,421,500 |
| May 19, 2023 | 910.00 | 935.00 | 900.00 | 925.00 | 869.37 | 6,824,000 |
| May 17, 2023 | 900.00 | 920.00 | 900.00 | 910.00 | 855.27 | 1,851,100 |
| May 16, 2023 | 910.00 | 915.00 | 895.00 | 900.00 | 845.87 | 1,674,000 |
| May 15, 2023 | 920.00 | 925.00 | 900.00 | 905.00 | 850.57 | 3,587,900 |
| May 12, 2023 | 910.00 | 925.00 | 905.00 | 915.00 | 859.97 | 685,800 |
| May 11, 2023 | 910.00 | 915.00 | 900.00 | 910.00 | 855.27 | 2,185,100 |
| May 10, 2023 | 900.00 | 920.00 | 890.00 | 910.00 | 855.27 | 3,385,100 |
| May 9, 2023 | 910.00 | 910.00 | 895.00 | 905.00 | 850.57 | 2,811,200 |
| May 8, 2023 | 920.00 | 920.00 | 905.00 | 905.00 | 850.57 | 1,764,500 |
| May 5, 2023 | 925.00 | 930.00 | 905.00 | 920.00 | 864.67 | 1,528,500 |
| May 4, 2023 | 920.00 | 925.00 | 910.00 | 920.00 | 864.67 | 621,400 |
| May 3, 2023 | 915.00 | 925.00 | 910.00 | 920.00 | 864.67 | 725,100 |
| May 2, 2023 | 915.00 | 935.00 | 900.00 | 915.00 | 859.97 | 1,700,600 |
| Apr 28, 2023 | 920.00 | 935.00 | 905.00 | 915.00 | 859.97 | 4,633,800 |
| Apr 27, 2023 | 930.00 | 945.00 | 910.00 | 920.00 | 864.67 | 4,363,300 |
| Apr 26, 2023 | 950.00 | 950.00 | 925.00 | 930.00 | 874.07 | 6,845,500 |