Jakarta - Delayed Quote • IDR
PT Diamond Food Indonesia Tbk (DMND.JK)
At close: April 26 at 4:07 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 26, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 5,300 |
| Apr 25, 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 8,400 |
| Apr 24, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,900 |
| Apr 23, 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 4,300 |
| Apr 22, 2024 | 760.00 | 760.00 | 755.00 | 760.00 | 760.00 | 4,300 |
| Apr 19, 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 3,400 |
| Apr 18, 2024 | 755.00 | 770.00 | 740.00 | 770.00 | 770.00 | 27,200 |
| Apr 17, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 3,300 |
| Apr 16, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 3,000 |
| Apr 5, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Apr 4, 2024 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | 1,800 |
| Apr 3, 2024 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 6,400 |
| Apr 2, 2024 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 20,600 |
| Apr 1, 2024 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | 72,100 |
| Mar 28, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 28,000 |
| Mar 27, 2024 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 24,500 |
| Mar 26, 2024 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 46,600 |
| Mar 25, 2024 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | 900 |
| Mar 22, 2024 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 7,300 |
| Mar 21, 2024 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1,100 |
| Mar 20, 2024 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | 2,100 |
| Mar 19, 2024 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 2,400 |
| Mar 18, 2024 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 19,600 |
| Mar 15, 2024 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 5,500 |
| Mar 14, 2024 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 13,000 |
| Mar 13, 2024 | 810.00 | 810.00 | 780.00 | 800.00 | 800.00 | 3,400 |
| Mar 8, 2024 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1,100 |
| Mar 7, 2024 | 795.00 | 810.00 | 790.00 | 810.00 | 810.00 | 7,100 |
| Mar 6, 2024 | 805.00 | 805.00 | 795.00 | 795.00 | 795.00 | 1,500 |
| Mar 5, 2024 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 3,000 |
| Mar 4, 2024 | 800.00 | 835.00 | 795.00 | 800.00 | 800.00 | 25,400 |
| Mar 1, 2024 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 62,300 |
| Feb 29, 2024 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 19,200 |
| Feb 28, 2024 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 5,700 |
| Feb 27, 2024 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | 10,500 |
| Feb 26, 2024 | 800.00 | 820.00 | 790.00 | 795.00 | 795.00 | 7,600 |
| Feb 23, 2024 | 805.00 | 825.00 | 800.00 | 800.00 | 800.00 | 43,400 |
| Feb 22, 2024 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 11,700 |
| Feb 21, 2024 | 825.00 | 830.00 | 810.00 | 820.00 | 820.00 | 14,400 |
| Feb 20, 2024 | 810.00 | 890.00 | 800.00 | 840.00 | 840.00 | 59,400 |
| Feb 19, 2024 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 12,600 |
| Feb 16, 2024 | 805.00 | 810.00 | 790.00 | 805.00 | 805.00 | 14,900 |
| Feb 15, 2024 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 23,200 |
| Feb 13, 2024 | 785.00 | 795.00 | 775.00 | 795.00 | 795.00 | 8,800 |
| Feb 12, 2024 | 805.00 | 805.00 | 780.00 | 800.00 | 800.00 | 5,600 |
| Feb 7, 2024 | 800.00 | 810.00 | 780.00 | 805.00 | 805.00 | 9,800 |
| Feb 6, 2024 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | 6,600 |
| Feb 5, 2024 | 785.00 | 795.00 | 785.00 | 785.00 | 785.00 | 6,800 |
| Feb 2, 2024 | 790.00 | 790.00 | 760.00 | 780.00 | 780.00 | 34,000 |
| Feb 1, 2024 | 800.00 | 800.00 | 755.00 | 790.00 | 790.00 | 36,300 |
| Jan 31, 2024 | 805.00 | 815.00 | 800.00 | 800.00 | 800.00 | 5,600 |
| Jan 30, 2024 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 400 |
| Jan 29, 2024 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1,100 |
| Jan 26, 2024 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1,300 |
| Jan 25, 2024 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1,400 |
| Jan 24, 2024 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 5,100 |
| Jan 23, 2024 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 33,000 |
| Jan 22, 2024 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1,600 |
| Jan 19, 2024 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | 3,300 |
| Jan 18, 2024 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 2,600 |
| Jan 17, 2024 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 14,300 |
| Jan 16, 2024 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 3,600 |
| Jan 15, 2024 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 27,000 |
| Jan 12, 2024 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 3,400 |
| Jan 11, 2024 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 500 |
| Jan 10, 2024 | 805.00 | 810.00 | 805.00 | 805.00 | 805.00 | 3,500 |
| Jan 9, 2024 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 4,200 |
| Jan 8, 2024 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 9,700 |
| Jan 5, 2024 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | 200 |
| Jan 4, 2024 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1,500 |
| Jan 3, 2024 | 805.00 | 855.00 | 805.00 | 815.00 | 815.00 | 85,400 |
| Jan 2, 2024 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 7,100 |
| Dec 29, 2023 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1,200 |
| Dec 28, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 100 |
| Dec 27, 2023 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 9,100 |
| Dec 22, 2023 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 700 |
| Dec 21, 2023 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 2,800 |
| Dec 20, 2023 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | 6,700 |
| Dec 19, 2023 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | 2,900 |
| Dec 18, 2023 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | 2,300 |
| Dec 15, 2023 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 15,400 |
| Dec 14, 2023 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 3,700 |
| Dec 13, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 100 |
| Dec 12, 2023 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 500 |
| Dec 11, 2023 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | 5,600 |
| Dec 8, 2023 | 810.00 | 845.00 | 800.00 | 805.00 | 805.00 | 37,100 |
| Dec 7, 2023 | 815.00 | 850.00 | 815.00 | 850.00 | 850.00 | 15,100 |
| Dec 6, 2023 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 21,500 |
| Dec 5, 2023 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1,400 |
| Dec 4, 2023 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 3,100 |
| Dec 1, 2023 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2,200 |
| Nov 30, 2023 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 8,300 |
| Nov 29, 2023 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1,900 |
| Nov 28, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 400 |
| Nov 27, 2023 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 200 |
| Nov 24, 2023 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,000 |
| Nov 23, 2023 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 69,800 |
| Nov 22, 2023 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 500 |
| Nov 21, 2023 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 2,600 |
| Nov 20, 2023 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 11,000 |
| Nov 17, 2023 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 3,900 |
| Nov 16, 2023 | 825.00 | 870.00 | 810.00 | 820.00 | 820.00 | 78,800 |
| Nov 15, 2023 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 78,300 |
| Nov 14, 2023 | 815.00 | 860.00 | 815.00 | 820.00 | 820.00 | 71,000 |
| Nov 13, 2023 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 61,400 |
| Nov 10, 2023 | 820.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2,600 |
| Nov 9, 2023 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 300 |
| Nov 8, 2023 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | 8,200 |
| Nov 7, 2023 | 820.00 | 860.00 | 815.00 | 820.00 | 820.00 | 61,200 |
| Nov 6, 2023 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 58,700 |
| Nov 3, 2023 | 815.00 | 855.00 | 815.00 | 815.00 | 815.00 | 72,600 |
| Nov 2, 2023 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | 52,000 |
| Nov 1, 2023 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 6,700 |
| Oct 31, 2023 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | 22,900 |
| Oct 30, 2023 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 600 |
| Oct 27, 2023 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 700 |
| Oct 26, 2023 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | 2,100 |
| Oct 25, 2023 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 3,100 |
| Oct 24, 2023 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | 33,300 |
| Oct 23, 2023 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,600 |
| Oct 20, 2023 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 300 |
| Oct 19, 2023 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 11,900 |
| Oct 18, 2023 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 1,200 |
| Oct 17, 2023 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 8,800 |
| Oct 16, 2023 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 19,500 |
| Oct 13, 2023 | 820.00 | 830.00 | 815.00 | 815.00 | 815.00 | 52,200 |
| Oct 12, 2023 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 26,200 |
| Oct 11, 2023 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 16,300 |
| Oct 10, 2023 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 8,000 |
| Oct 9, 2023 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 15,800 |
| Oct 6, 2023 | 820.00 | 830.00 | 810.00 | 825.00 | 825.00 | 38,100 |
| Oct 5, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 800 |
| Oct 4, 2023 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 15,400 |
| Oct 3, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 400 |
| Oct 2, 2023 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | 5,700 |
| Sep 29, 2023 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 1,200 |
| Sep 27, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 5,700 |
| Sep 26, 2023 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 21,800 |
| Sep 25, 2023 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | 12,300 |
| Sep 22, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 300 |
| Sep 21, 2023 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 2,000 |
| Sep 20, 2023 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | 6,100 |
| Sep 19, 2023 | 810.00 | 820.00 | 810.00 | 810.00 | 810.00 | 11,300 |
| Sep 18, 2023 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 1,600 |
| Sep 15, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 27,200 |
| Sep 14, 2023 | 820.00 | 820.00 | 810.00 | 815.00 | 815.00 | 10,800 |
| Sep 13, 2023 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 6,000 |
| Sep 12, 2023 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 20,900 |
| Sep 11, 2023 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 12,600 |
| Sep 8, 2023 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 8,500 |
| Sep 7, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 800 |
| Sep 6, 2023 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 26,700 |
| Sep 5, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 2,600 |
| Sep 4, 2023 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 12,600 |
| Sep 1, 2023 | 810.00 | 825.00 | 805.00 | 815.00 | 815.00 | 12,600 |
| Aug 31, 2023 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | 7,100 |
| Aug 30, 2023 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | 53,400 |
| Aug 29, 2023 | 825.00 | 830.00 | 810.00 | 830.00 | 830.00 | 33,600 |
| Aug 28, 2023 | 830.00 | 835.00 | 810.00 | 835.00 | 835.00 | 91,300 |
| Aug 25, 2023 | 825.00 | 830.00 | 815.00 | 820.00 | 820.00 | 18,100 |
| Aug 24, 2023 | 835.00 | 840.00 | 835.00 | 835.00 | 835.00 | 25,800 |
| Aug 23, 2023 | 835.00 | 835.00 | 815.00 | 835.00 | 835.00 | 1,500 |
| Aug 22, 2023 | 825.00 | 840.00 | 815.00 | 840.00 | 840.00 | 12,700 |
| Aug 21, 2023 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 19,800 |
| Aug 18, 2023 | 835.00 | 840.00 | 830.00 | 840.00 | 840.00 | 24,800 |
| Aug 16, 2023 | 825.00 | 845.00 | 820.00 | 835.00 | 835.00 | 92,800 |
| Aug 15, 2023 | 840.00 | 855.00 | 825.00 | 840.00 | 840.00 | 24,000 |
| Aug 14, 2023 | 855.00 | 860.00 | 830.00 | 840.00 | 840.00 | 22,200 |
| Aug 11, 2023 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | 51,800 |
| Aug 10, 2023 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 2,400 |
| Aug 9, 2023 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | 10,600 |
| Aug 8, 2023 | 820.00 | 850.00 | 815.00 | 830.00 | 830.00 | 14,100 |
| Aug 7, 2023 | 835.00 | 835.00 | 815.00 | 835.00 | 835.00 | 16,300 |
| Aug 4, 2023 | 835.00 | 835.00 | 810.00 | 835.00 | 835.00 | 2,200 |
| Aug 3, 2023 | 830.00 | 870.00 | 810.00 | 840.00 | 840.00 | 16,600 |
| Aug 2, 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 100 |
| Aug 1, 2023 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 23,200 |
| Jul 31, 2023 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 9,400 |
| Jul 28, 2023 | 825.00 | 875.00 | 825.00 | 840.00 | 840.00 | 61,000 |
| Jul 27, 2023 | 830.00 | 870.00 | 825.00 | 835.00 | 835.00 | 108,300 |
| Jul 26, 2023 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 12,200 |
| Jul 25, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 4,300 |
| Jul 24, 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 700 |
| Jul 21, 2023 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | 1,300 |
| Jul 20, 2023 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | 1,500 |
| Jul 18, 2023 | 815.00 | 845.00 | 810.00 | 835.00 | 835.00 | 40,200 |
| Jul 17, 2023 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | 800 |
| Jul 14, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 4,800 |
| Jul 13, 2023 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 12,700 |
| Jul 12, 2023 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 6,000 |
| Jul 11, 2023 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 2,100 |
| Jul 10, 2023 | 830.00 | 835.00 | 815.00 | 825.00 | 825.00 | 12,100 |
| Jul 7, 2023 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 19,300 |
| Jul 6, 2023 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 40,800 |
| Jul 5, 2023 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | 3,300 |
| Jul 4, 2023 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 21,500 |
| Jul 3, 2023 | 815.00 | 835.00 | 810.00 | 820.00 | 820.00 | 36,000 |
| Jun 27, 2023 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 17,600 |
| Jun 26, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 2,900 |
| Jun 23, 2023 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 45,200 |
| Jun 22, 2023 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 4,300 |
| Jun 21, 2023 | 815.00 | 825.00 | 815.00 | 825.00 | 825.00 | 800 |
| Jun 20, 2023 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 3,800 |
| Jun 19, 2023 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | 1,700 |
| Jun 16, 2023 | 820.00 | 830.00 | 805.00 | 830.00 | 830.00 | 37,600 |
| Jun 15, 2023 | 815.00 | 830.00 | 805.00 | 820.00 | 820.00 | 112,300 |
| Jun 14, 2023 | 835.00 | 835.00 | 805.00 | 830.00 | 830.00 | 18,500 |
| Jun 13, 2023 | 805.00 | 850.00 | 805.00 | 835.00 | 835.00 | 59,100 |
| Jun 12, 2023 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 38,400 |
| Jun 9, 2023 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 11,100 |
| Jun 8, 2023 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | 3,400 |
| Jun 7, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 700 |
| Jun 6, 2023 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 3,700 |
| Jun 5, 2023 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 4,900 |
| May 31, 2023 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 33,900 |
| May 30, 2023 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 2,100 |
| May 29, 2023 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 3,100 |
| May 26, 2023 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | 11,900 |
| May 25, 2023 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 3,400 |
| May 24, 2023 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 700 |
| May 23, 2023 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 6,400 |
| May 22, 2023 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 12,400 |
| May 19, 2023 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 2,300 |
| May 17, 2023 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 3,900 |
| May 16, 2023 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 700 |
| May 15, 2023 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 2,300 |
| May 12, 2023 | 800.00 | 810.00 | 785.00 | 810.00 | 810.00 | 2,200 |
| May 11, 2023 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 6,200 |
| May 10, 2023 | 805.00 | 815.00 | 795.00 | 810.00 | 810.00 | 11,200 |
| May 9, 2023 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 1,100 |
| May 8, 2023 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 3,800 |
| May 5, 2023 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 6,000 |
| May 4, 2023 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 500 |
| May 3, 2023 | 795.00 | 805.00 | 780.00 | 805.00 | 805.00 | 36,900 |
| May 2, 2023 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 6,200 |
| Apr 28, 2023 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 400 |
| Apr 27, 2023 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | 2,000 |
| Apr 26, 2023 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 19,000 |