Jakarta - Delayed Quote • IDR
PT Bakrie Sumatera Plantations Tbk (UNSP.JK)
As of 11:25 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 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 332,700 |
| Apr 25, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 484,900 |
| Apr 24, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 118,100 |
| Apr 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 839,200 |
| Apr 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 94,200 |
| Apr 19, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3,200 |
| Apr 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
| Apr 17, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 771,200 |
| Apr 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 592,900 |
| Apr 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 46,900 |
| Apr 4, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 290,700 |
| Apr 3, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 13,900 |
| Apr 2, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 81,400 |
| Apr 1, 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 479,600 |
| Mar 28, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 188,000 |
| Mar 27, 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 121,900 |
| Mar 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Mar 25, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 200 |
| Mar 22, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 15,100 |
| Mar 21, 2024 | 115.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,119,500 |
| Mar 20, 2024 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,083,900 |
| Mar 19, 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 112,900 |
| Mar 18, 2024 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,721,500 |
| Mar 15, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 598,100 |
| Mar 14, 2024 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 679,500 |
| Mar 13, 2024 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 23,300 |
| Mar 8, 2024 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 83,600 |
| Mar 7, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 14,000 |
| Mar 6, 2024 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | 208,400 |
| Mar 5, 2024 | 112.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,417,600 |
| Mar 4, 2024 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 121,000 |
| Mar 1, 2024 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,108,000 |
| Feb 29, 2024 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 575,000 |
| Feb 28, 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 507,200 |
| Feb 27, 2024 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 998,000 |
| Feb 26, 2024 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 1,203,500 |
| Feb 23, 2024 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,536,000 |
| Feb 22, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 597,800 |
| Feb 21, 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 676,000 |
| Feb 20, 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 262,700 |
| Feb 19, 2024 | 108.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1,050,300 |
| Feb 16, 2024 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,015,000 |
| Feb 15, 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 133,200 |
| Feb 13, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 507,500 |
| Feb 12, 2024 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,647,400 |
| Feb 7, 2024 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 689,300 |
| Feb 6, 2024 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | 3,940,100 |
| Feb 5, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,100,000 |
| Feb 2, 2024 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | 99,700 |
| Feb 1, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 23,900 |
| Jan 31, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 144,800 |
| Jan 30, 2024 | 106.00 | 109.00 | 102.00 | 105.00 | 105.00 | 1,150,600 |
| Jan 29, 2024 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,258,700 |
| Jan 26, 2024 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 322,500 |
| Jan 25, 2024 | 105.00 | 110.00 | 102.00 | 106.00 | 106.00 | 3,015,900 |
| Jan 24, 2024 | 107.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2,915,800 |
| Jan 23, 2024 | 108.00 | 108.00 | 102.00 | 106.00 | 106.00 | 690,800 |
| Jan 22, 2024 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,110,100 |
| Jan 19, 2024 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | 1,851,100 |
| Jan 18, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 2,569,500 |
| Jan 17, 2024 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 630,600 |
| Jan 16, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 1,599,800 |
| Jan 15, 2024 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 679,000 |
| Jan 12, 2024 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 38,400 |
| Jan 11, 2024 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,945,600 |
| Jan 10, 2024 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 1,240,300 |
| Jan 9, 2024 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 570,000 |
| Jan 8, 2024 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 65,100 |
| Jan 5, 2024 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,322,200 |
| Jan 4, 2024 | 114.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,759,000 |
| Jan 3, 2024 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 2,761,300 |
| Jan 2, 2024 | 111.00 | 115.00 | 103.00 | 114.00 | 114.00 | 2,474,800 |
| Dec 29, 2023 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 335,900 |
| Dec 28, 2023 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 708,800 |
| Dec 27, 2023 | 113.00 | 114.00 | 107.00 | 113.00 | 113.00 | 3,601,200 |
| Dec 22, 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 301,900 |
| Dec 21, 2023 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,020,500 |
| Dec 20, 2023 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 25,800 |
| Dec 19, 2023 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,842,100 |
| Dec 18, 2023 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 193,300 |
| Dec 15, 2023 | 109.00 | 115.00 | 108.00 | 111.00 | 111.00 | 365,800 |
| Dec 14, 2023 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 81,300 |
| Dec 13, 2023 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 44,100 |
| Dec 12, 2023 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 519,700 |
| Dec 11, 2023 | 111.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,671,500 |
| Dec 8, 2023 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,626,000 |
| Dec 7, 2023 | 111.00 | 116.00 | 109.00 | 111.00 | 111.00 | 1,550,500 |
| Dec 6, 2023 | 112.00 | 115.00 | 108.00 | 114.00 | 114.00 | 1,499,800 |
| Dec 5, 2023 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 377,300 |
| Dec 4, 2023 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | 1,725,100 |
| Dec 1, 2023 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,307,700 |
| Nov 30, 2023 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 1,701,500 |
| Nov 29, 2023 | 111.00 | 112.00 | 100.00 | 109.00 | 109.00 | 1,110,600 |
| Nov 28, 2023 | 111.00 | 114.00 | 104.00 | 111.00 | 111.00 | 1,900,200 |
| Nov 27, 2023 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 879,200 |
| Nov 24, 2023 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 761,500 |
| Nov 23, 2023 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,221,500 |
| Nov 22, 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 355,600 |
| Nov 21, 2023 | 113.00 | 119.00 | 113.00 | 113.00 | 113.00 | 825,600 |
| Nov 20, 2023 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 854,300 |
| Nov 17, 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 453,500 |
| Nov 16, 2023 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 957,600 |
| Nov 15, 2023 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 759,800 |
| Nov 14, 2023 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 650,500 |
| Nov 13, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,522,500 |
| Nov 10, 2023 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,422,400 |
| Nov 9, 2023 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 777,600 |
| Nov 8, 2023 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 1,977,000 |
| Nov 7, 2023 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 2,050,400 |
| Nov 6, 2023 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 3,803,700 |
| Nov 3, 2023 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4,239,300 |
| Nov 2, 2023 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2,789,000 |
| Nov 1, 2023 | 111.00 | 114.00 | 107.00 | 111.00 | 111.00 | 2,153,500 |
| Oct 31, 2023 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,779,800 |
| Oct 30, 2023 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2,678,400 |
| Oct 27, 2023 | 113.00 | 113.00 | 106.00 | 112.00 | 112.00 | 1,454,400 |
| Oct 26, 2023 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 793,000 |
| Oct 25, 2023 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,431,000 |
| Oct 24, 2023 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,348,700 |
| Oct 23, 2023 | 114.00 | 115.00 | 105.00 | 113.00 | 113.00 | 2,009,600 |
| Oct 20, 2023 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,116,700 |
| Oct 19, 2023 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,234,200 |
| Oct 18, 2023 | 114.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,325,500 |
| Oct 17, 2023 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,624,600 |
| Oct 16, 2023 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,676,700 |
| Oct 13, 2023 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,010,900 |
| Oct 12, 2023 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,665,100 |
| Oct 11, 2023 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 826,200 |
| Oct 10, 2023 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | 1,426,400 |
| Oct 9, 2023 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,478,700 |
| Oct 6, 2023 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,963,400 |
| Oct 5, 2023 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 2,509,100 |
| Oct 4, 2023 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 545,800 |
| Oct 3, 2023 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 735,100 |
| Oct 2, 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 111,400 |
| Sep 29, 2023 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 688,700 |
| Sep 27, 2023 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 709,400 |
| Sep 26, 2023 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 638,200 |
| Sep 25, 2023 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2,062,800 |
| Sep 22, 2023 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 116,900 |
| Sep 21, 2023 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,242,000 |
| Sep 20, 2023 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 278,000 |
| Sep 19, 2023 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,426,400 |
| Sep 18, 2023 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 526,500 |
| Sep 15, 2023 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,294,200 |
| Sep 14, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 6,000 |
| Sep 13, 2023 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,144,500 |
| Sep 12, 2023 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,343,700 |
| Sep 11, 2023 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 1,890,700 |
| Sep 8, 2023 | 108.00 | 116.00 | 108.00 | 112.00 | 112.00 | 1,644,300 |
| Sep 7, 2023 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 140,200 |
| Sep 6, 2023 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 830,100 |
| Sep 5, 2023 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 705,100 |
| Sep 4, 2023 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 576,600 |
| Sep 1, 2023 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | 171,400 |
| Aug 31, 2023 | 107.00 | 108.00 | 96.00 | 105.00 | 105.00 | 3,750,000 |
| Aug 30, 2023 | 111.00 | 111.00 | 103.00 | 105.00 | 105.00 | 475,700 |
| Aug 29, 2023 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2,118,100 |
| Aug 28, 2023 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 68,500 |
| Aug 25, 2023 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 162,000 |
| Aug 24, 2023 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 649,100 |
| Aug 23, 2023 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | 513,000 |
| Aug 22, 2023 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,257,400 |
| Aug 21, 2023 | 111.00 | 116.00 | 100.00 | 109.00 | 109.00 | 4,804,700 |
| Aug 18, 2023 | 117.00 | 118.00 | 106.00 | 111.00 | 111.00 | 3,079,400 |
| Aug 16, 2023 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 2,291,000 |
| Aug 15, 2023 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1,098,400 |
| Aug 14, 2023 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 508,900 |
| Aug 11, 2023 | 119.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3,813,700 |
| Aug 10, 2023 | 118.00 | 120.00 | 111.00 | 119.00 | 119.00 | 2,465,200 |
| Aug 9, 2023 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 123,300 |
| Aug 8, 2023 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 72,900 |
| Aug 7, 2023 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 893,100 |
| Aug 4, 2023 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 310,700 |
| Aug 3, 2023 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 695,100 |
| Aug 2, 2023 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 438,300 |
| Aug 1, 2023 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2,395,200 |
| Jul 31, 2023 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 2,701,700 |
| Jul 28, 2023 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,502,900 |
| Jul 27, 2023 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,475,300 |
| Jul 26, 2023 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 2,177,600 |
| Jul 25, 2023 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,702,500 |
| Jul 24, 2023 | 118.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4,664,100 |
| Jul 21, 2023 | 115.00 | 121.00 | 113.00 | 114.00 | 114.00 | 2,582,400 |
| Jul 20, 2023 | 114.00 | 115.00 | 108.00 | 114.00 | 114.00 | 2,823,000 |
| Jul 18, 2023 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,468,100 |
| Jul 17, 2023 | 109.00 | 113.00 | 105.00 | 111.00 | 111.00 | 1,850,900 |
| Jul 14, 2023 | 105.00 | 110.00 | 104.00 | 109.00 | 109.00 | 1,454,100 |
| Jul 13, 2023 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 158,400 |
| Jul 12, 2023 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,153,700 |
| Jul 11, 2023 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 3,319,500 |
| Jul 10, 2023 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,064,200 |
| Jul 7, 2023 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 362,100 |
| Jul 6, 2023 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 3,134,300 |
| Jul 5, 2023 | 103.00 | 109.00 | 101.00 | 106.00 | 106.00 | 1,715,200 |
| Jul 4, 2023 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 240,300 |
| Jul 3, 2023 | 114.00 | 114.00 | 99.00 | 105.00 | 105.00 | 1,331,400 |
| Jun 27, 2023 | 104.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,424,100 |
| Jun 26, 2023 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 31,800 |
| Jun 23, 2023 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 78,100 |
| Jun 22, 2023 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 269,100 |
| Jun 21, 2023 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 163,000 |
| Jun 20, 2023 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1,110,800 |
| Jun 19, 2023 | 104.00 | 106.00 | 100.00 | 105.00 | 105.00 | 1,603,400 |
| Jun 16, 2023 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,384,100 |
| Jun 15, 2023 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,735,600 |
| Jun 14, 2023 | 104.00 | 107.00 | 100.00 | 101.00 | 101.00 | 2,627,400 |
| Jun 13, 2023 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | 1,512,300 |
| Jun 12, 2023 | 104.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1,952,100 |
| Jun 9, 2023 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | 1,433,800 |
| Jun 8, 2023 | 107.00 | 107.00 | 98.00 | 104.00 | 104.00 | 4,229,000 |
| Jun 7, 2023 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 62,400 |
| Jun 6, 2023 | 109.00 | 109.00 | 101.00 | 106.00 | 106.00 | 2,059,700 |
| Jun 5, 2023 | 104.00 | 110.00 | 96.00 | 106.00 | 106.00 | 2,921,300 |
| May 31, 2023 | 111.00 | 115.00 | 104.00 | 104.00 | 104.00 | 793,800 |
| May 30, 2023 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 2,034,700 |
| May 29, 2023 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 29,600 |
| May 26, 2023 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 267,800 |
| May 25, 2023 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,068,800 |
| May 24, 2023 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 1,160,600 |
| May 23, 2023 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | 361,500 |
| May 22, 2023 | 117.00 | 122.00 | 113.00 | 116.00 | 116.00 | 1,136,500 |
| May 19, 2023 | 121.00 | 122.00 | 114.00 | 114.00 | 114.00 | 3,867,600 |
| May 17, 2023 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,308,300 |
| May 16, 2023 | 117.00 | 125.00 | 117.00 | 120.00 | 120.00 | 5,612,800 |
| May 15, 2023 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2,924,000 |
| May 12, 2023 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,435,800 |
| May 11, 2023 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 546,000 |
| May 10, 2023 | 115.00 | 118.00 | 111.00 | 116.00 | 116.00 | 3,417,500 |
| May 9, 2023 | 111.00 | 115.00 | 109.00 | 114.00 | 114.00 | 1,825,200 |
| May 8, 2023 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,748,900 |
| May 5, 2023 | 110.00 | 112.00 | 103.00 | 110.00 | 110.00 | 2,506,000 |
| May 4, 2023 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 358,400 |
| May 3, 2023 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 473,500 |
| May 2, 2023 | 108.00 | 110.00 | 104.00 | 108.00 | 108.00 | 1,495,900 |
| Apr 28, 2023 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 1,296,800 |
| Apr 27, 2023 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 243,000 |
| Apr 26, 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,393,900 |