Jakarta - Delayed Quote • IDR
PT Garuda Maintenance Facility Aero Asia Tbk (GMFI.JK)
At close: April 26 at 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 26, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 62,600 |
| Apr 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,529,000 |
| Apr 24, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 547,600 |
| Apr 23, 2024 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,502,000 |
| Apr 22, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 35,000 |
| Apr 19, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 329,400 |
| Apr 18, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 532,900 |
| Apr 17, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 681,900 |
| Apr 16, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 435,400 |
| Apr 5, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,183,000 |
| Apr 4, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 855,800 |
| Apr 3, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 10,083,200 |
| Apr 2, 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 8,621,800 |
| Apr 1, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 10,356,000 |
| Mar 28, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 3,721,900 |
| Mar 27, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5,386,300 |
| Mar 26, 2024 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 1,921,100 |
| Mar 25, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 2,247,500 |
| Mar 22, 2024 | 77.00 | 80.00 | 76.00 | 80.00 | 80.00 | 3,932,600 |
| Mar 21, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,418,300 |
| Mar 20, 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1,068,300 |
| Mar 19, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,909,100 |
| Mar 18, 2024 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1,641,600 |
| Mar 15, 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1,334,400 |
| Mar 14, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,615,800 |
| Mar 13, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,581,400 |
| Mar 8, 2024 | 78.00 | 78.00 | 74.00 | 77.00 | 77.00 | 3,768,000 |
| Mar 7, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,534,600 |
| Mar 6, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1,436,900 |
| Mar 5, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,950,100 |
| Mar 4, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 476,600 |
| Mar 1, 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,813,400 |
| Feb 29, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 408,800 |
| Feb 28, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,099,500 |
| Feb 27, 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 7,763,100 |
| Feb 26, 2024 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,908,700 |
| Feb 23, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 771,100 |
| Feb 22, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 901,900 |
| Feb 21, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 590,800 |
| Feb 20, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1,053,700 |
| Feb 19, 2024 | 78.00 | 78.00 | 73.00 | 77.00 | 77.00 | 3,424,600 |
| Feb 16, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,051,800 |
| Feb 15, 2024 | 78.00 | 79.00 | 76.00 | 79.00 | 79.00 | 2,090,800 |
| Feb 13, 2024 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1,125,900 |
| Feb 12, 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 942,500 |
| Feb 7, 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 658,500 |
| Feb 6, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 794,600 |
| Feb 5, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,434,900 |
| Feb 2, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,165,400 |
| Feb 1, 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1,890,200 |
| Jan 31, 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 394,700 |
| Jan 30, 2024 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 2,010,500 |
| Jan 29, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,835,600 |
| Jan 26, 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 3,497,900 |
| Jan 25, 2024 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,111,200 |
| Jan 24, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 297,700 |
| Jan 23, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 439,800 |
| Jan 22, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 766,000 |
| Jan 19, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,103,900 |
| Jan 18, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 425,600 |
| Jan 17, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,638,500 |
| Jan 16, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 536,600 |
| Jan 15, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3,074,800 |
| Jan 12, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 7,701,800 |
| Jan 11, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,167,000 |
| Jan 10, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 646,000 |
| Jan 9, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 654,500 |
| Jan 8, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 651,000 |
| Jan 5, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 663,100 |
| Jan 4, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,061,300 |
| Jan 3, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,156,700 |
| Jan 2, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,020,800 |
| Dec 29, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,054,600 |
| Dec 28, 2023 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,079,300 |
| Dec 27, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 307,800 |
| Dec 22, 2023 | 70.00 | 78.00 | 70.00 | 78.00 | 78.00 | 1,177,600 |
| Dec 21, 2023 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | 1,990,600 |
| Dec 20, 2023 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1,374,100 |
| Dec 19, 2023 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2,323,900 |
| Dec 18, 2023 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 6,605,900 |
| Dec 15, 2023 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1,454,200 |
| Dec 14, 2023 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1,306,600 |
| Dec 13, 2023 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 374,300 |
| Dec 12, 2023 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1,151,500 |
| Dec 11, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 3,894,000 |
| Dec 8, 2023 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 2,710,700 |
| Dec 7, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,320,000 |
| Dec 6, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,092,300 |
| Dec 5, 2023 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1,293,300 |
| Dec 4, 2023 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 2,968,200 |
| Dec 1, 2023 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 415,400 |
| Nov 30, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 367,000 |
| Nov 29, 2023 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 860,100 |
| Nov 28, 2023 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | 7,751,000 |
| Nov 27, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 503,800 |
| Nov 24, 2023 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1,186,400 |
| Nov 23, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,244,800 |
| Nov 22, 2023 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 891,100 |
| Nov 21, 2023 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1,190,200 |
| Nov 20, 2023 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 2,264,400 |
| Nov 17, 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 1,077,500 |
| Nov 16, 2023 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1,585,800 |
| Nov 15, 2023 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2,391,300 |
| Nov 14, 2023 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 5,382,700 |
| Nov 13, 2023 | 81.00 | 84.00 | 80.00 | 80.00 | 80.00 | 6,474,200 |
| Nov 10, 2023 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 746,600 |
| Nov 9, 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 678,100 |
| Nov 8, 2023 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2,051,900 |
| Nov 7, 2023 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,814,200 |
| Nov 6, 2023 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2,497,300 |
| Nov 3, 2023 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 6,394,700 |
| Nov 2, 2023 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2,729,000 |
| Nov 1, 2023 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | 8,365,000 |
| Oct 31, 2023 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 3,203,800 |
| Oct 30, 2023 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | 7,116,300 |
| Oct 27, 2023 | 77.00 | 85.00 | 77.00 | 84.00 | 84.00 | 23,232,600 |
| Oct 26, 2023 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,470,000 |
| Oct 25, 2023 | 83.00 | 85.00 | 77.00 | 78.00 | 78.00 | 15,610,900 |
| Oct 24, 2023 | 74.00 | 81.00 | 74.00 | 81.00 | 81.00 | 12,797,400 |
| Oct 23, 2023 | 75.00 | 77.00 | 72.00 | 74.00 | 74.00 | 7,330,200 |
| Oct 20, 2023 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,482,600 |
| Oct 19, 2023 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | 3,649,400 |
| Oct 18, 2023 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 8,830,400 |
| Oct 17, 2023 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 3,827,900 |
| Oct 16, 2023 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 4,684,800 |
| Oct 13, 2023 | 80.00 | 82.00 | 75.00 | 79.00 | 79.00 | 9,556,600 |
| Oct 12, 2023 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1,421,000 |
| Oct 11, 2023 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,576,900 |
| Oct 10, 2023 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1,443,400 |
| Oct 9, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,116,900 |
| Oct 6, 2023 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1,352,800 |
| Oct 5, 2023 | 81.00 | 87.00 | 81.00 | 82.00 | 82.00 | 8,455,000 |
| Oct 4, 2023 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 4,107,800 |
| Oct 3, 2023 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 2,479,100 |
| Oct 2, 2023 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 6,694,300 |
| Sep 29, 2023 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 3,575,400 |
| Sep 27, 2023 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2,579,600 |
| Sep 26, 2023 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 4,863,500 |
| Sep 25, 2023 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 4,648,400 |
| Sep 22, 2023 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 4,028,900 |
| Sep 21, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,484,300 |
| Sep 20, 2023 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 3,780,700 |
| Sep 19, 2023 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2,347,700 |
| Sep 18, 2023 | 72.00 | 84.00 | 72.00 | 80.00 | 80.00 | 9,944,600 |
| Sep 15, 2023 | 82.00 | 84.00 | 79.00 | 80.00 | 80.00 | 14,792,300 |
| Sep 14, 2023 | 79.00 | 86.00 | 79.00 | 82.00 | 82.00 | 29,972,900 |
| Sep 13, 2023 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 4,635,500 |
| Sep 12, 2023 | 80.00 | 85.00 | 78.00 | 80.00 | 80.00 | 14,752,800 |
| Sep 11, 2023 | 77.00 | 79.00 | 75.00 | 79.00 | 79.00 | 10,943,000 |
| Sep 8, 2023 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | 5,207,400 |
| Sep 7, 2023 | 83.00 | 83.00 | 75.00 | 78.00 | 78.00 | 6,581,500 |
| Sep 6, 2023 | 78.00 | 82.00 | 72.00 | 78.00 | 78.00 | 64,427,500 |
| Sep 5, 2023 | 69.00 | 75.00 | 69.00 | 75.00 | 75.00 | 18,130,600 |
| Sep 4, 2023 | 59.00 | 69.00 | 59.00 | 69.00 | 69.00 | 12,525,200 |
| Sep 1, 2023 | 71.00 | 73.00 | 65.00 | 65.00 | 65.00 | 37,254,200 |
| Aug 31, 2023 | 67.00 | 75.00 | 67.00 | 72.00 | 72.00 | 12,264,200 |
| Aug 30, 2023 | 77.00 | 79.00 | 73.00 | 74.00 | 74.00 | 19,242,800 |
| Aug 29, 2023 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | 79,251,400 |
| Aug 28, 2023 | 96.00 | 102.00 | 84.00 | 84.00 | 84.00 | 98,406,000 |
| Aug 25, 2023 | 93.00 | 93.00 | 86.00 | 93.00 | 93.00 | 32,398,800 |
| Aug 24, 2023 | 80.00 | 85.00 | 78.00 | 85.00 | 85.00 | 53,839,500 |
| Aug 23, 2023 | 72.00 | 78.00 | 71.00 | 78.00 | 78.00 | 43,107,400 |
| Aug 22, 2023 | 66.00 | 71.00 | 65.00 | 71.00 | 71.00 | 24,306,400 |
| Aug 21, 2023 | 62.00 | 67.00 | 62.00 | 65.00 | 65.00 | 20,696,000 |
| Aug 18, 2023 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 2,643,700 |
| Aug 16, 2023 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 6,633,500 |
| Aug 15, 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,815,500 |
| Aug 14, 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 3,061,000 |
| Aug 11, 2023 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 8,669,200 |
| Aug 10, 2023 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 5,835,300 |
| Aug 9, 2023 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 2,536,500 |
| Aug 8, 2023 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | 22,139,200 |
| Aug 7, 2023 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 9,096,100 |
| Aug 4, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 685,800 |
| Aug 3, 2023 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | 2,071,300 |
| Aug 2, 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4,454,400 |
| Aug 1, 2023 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,905,500 |
| Jul 31, 2023 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 2,258,600 |
| Jul 28, 2023 | 57.00 | 61.00 | 57.00 | 57.00 | 57.00 | 3,579,500 |
| Jul 27, 2023 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 1,509,000 |
| Jul 26, 2023 | 60.00 | 60.00 | 55.00 | 58.00 | 58.00 | 7,640,900 |
| Jul 25, 2023 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 780,000 |
| Jul 24, 2023 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,380,500 |
| Jul 21, 2023 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,045,700 |
| Jul 20, 2023 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1,081,700 |
| Jul 18, 2023 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,606,900 |
| Jul 17, 2023 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 3,543,900 |
| Jul 14, 2023 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,581,200 |
| Jul 13, 2023 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 6,101,100 |
| Jul 12, 2023 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 4,414,100 |
| Jul 11, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1,175,700 |
| Jul 10, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 2,025,100 |
| Jul 7, 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 771,200 |
| Jul 6, 2023 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 924,200 |
| Jul 5, 2023 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1,275,500 |
| Jul 4, 2023 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1,390,800 |
| Jul 3, 2023 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3,865,600 |
| Jun 27, 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 321,400 |
| Jun 26, 2023 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 2,102,300 |
| Jun 23, 2023 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 737,900 |
| Jun 22, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 513,200 |
| Jun 21, 2023 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 708,400 |
| Jun 20, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1,048,700 |
| Jun 19, 2023 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | 3,693,400 |
| Jun 16, 2023 | 55.00 | 57.00 | 53.00 | 56.00 | 56.00 | 3,250,300 |
| Jun 15, 2023 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 622,500 |
| Jun 14, 2023 | 57.00 | 57.00 | 51.00 | 55.00 | 55.00 | 13,937,500 |
| Jun 13, 2023 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 2,759,200 |
| Jun 12, 2023 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 2,815,900 |
| Jun 9, 2023 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 2,113,900 |
| Jun 8, 2023 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1,899,000 |
| Jun 7, 2023 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 2,950,300 |
| Jun 6, 2023 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 4,327,900 |
| Jun 5, 2023 | 60.00 | 60.00 | 55.00 | 58.00 | 58.00 | 5,719,100 |
| May 31, 2023 | 69.00 | 69.00 | 59.00 | 61.00 | 61.00 | 13,018,300 |
| May 30, 2023 | 58.00 | 63.00 | 54.00 | 63.00 | 63.00 | 17,876,500 |
| May 29, 2023 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 9,486,400 |
| May 26, 2023 | 70.00 | 70.00 | 62.00 | 62.00 | 62.00 | 11,500,000 |
| May 25, 2023 | 63.00 | 66.00 | 61.00 | 66.00 | 66.00 | 32,982,000 |
| May 24, 2023 | 55.00 | 60.00 | 54.00 | 60.00 | 60.00 | 31,459,900 |
| May 23, 2023 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 7,661,800 |
| May 22, 2023 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,624,900 |
| May 19, 2023 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,117,300 |
| May 17, 2023 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 5,251,500 |
| May 16, 2023 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3,551,400 |
| May 15, 2023 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3,550,800 |
| May 12, 2023 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 918,800 |
| May 11, 2023 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,937,000 |
| May 10, 2023 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 162,200 |
| May 9, 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 460,700 |
| May 8, 2023 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 570,500 |
| May 5, 2023 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 779,800 |
| May 4, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,467,700 |
| May 3, 2023 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 9,822,100 |
| May 2, 2023 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1,780,700 |
| Apr 28, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,796,400 |
| Apr 27, 2023 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,535,500 |
| Apr 26, 2023 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3,854,200 |