Jakarta - Delayed Quote IDR
PT Tembaga Mulia Semanan Tbk (TBMS.JK)
As of 11:16 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 |
|---|---|---|---|---|---|---|
| Oct 8, 2024 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | 16,200 |
| Oct 7, 2024 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 22,500 |
| Oct 4, 2024 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 16,700 |
| Oct 3, 2024 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 16,300 |
| Oct 2, 2024 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | 66,400 |
| Oct 1, 2024 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 25,400 |
| Sep 30, 2024 | 885.00 | 885.00 | 860.00 | 880.00 | 880.00 | 25,500 |
| Sep 27, 2024 | 870.00 | 885.00 | 870.00 | 880.00 | 880.00 | 26,300 |
| Sep 26, 2024 | 890.00 | 900.00 | 855.00 | 870.00 | 870.00 | 348,300 |
| Sep 25, 2024 | 905.00 | 925.00 | 880.00 | 900.00 | 900.00 | 179,600 |
| Sep 24, 2024 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | 12,500 |
| Sep 23, 2024 | 905.00 | 915.00 | 880.00 | 905.00 | 905.00 | 23,800 |
| Sep 20, 2024 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 26,200 |
| Sep 19, 2024 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 40,700 |
| Sep 18, 2024 | 915.00 | 915.00 | 885.00 | 890.00 | 890.00 | 25,900 |
| Sep 17, 2024 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | 34,800 |
| Sep 13, 2024 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | 47,000 |
| Sep 12, 2024 | 940.00 | 970.00 | 895.00 | 905.00 | 905.00 | 163,900 |
| Sep 11, 2024 | 890.00 | 1,100.00 | 880.00 | 965.00 | 965.00 | 71,400 |
| Sep 10, 2024 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 24,600 |
| Sep 9, 2024 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | 16,100 |
| Sep 6, 2024 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 18,500 |
| Sep 5, 2024 | 880.00 | 895.00 | 875.00 | 880.00 | 880.00 | 6,700 |
| Sep 4, 2024 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | 7,500 |
| Sep 3, 2024 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | 20,300 |
| Sep 2, 2024 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 14,700 |
| Aug 30, 2024 | 920.00 | 920.00 | 870.00 | 890.00 | 890.00 | 13,000 |
| Aug 29, 2024 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | 13,300 |
| Aug 28, 2024 | 875.00 | 900.00 | 875.00 | 890.00 | 890.00 | 49,900 |
| Aug 27, 2024 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 25,600 |
| Aug 26, 2024 | 915.00 | 915.00 | 870.00 | 885.00 | 885.00 | 72,000 |
| Aug 23, 2024 | 945.00 | 950.00 | 845.00 | 885.00 | 885.00 | 398,200 |
| Aug 22, 2024 | 865.00 | 970.00 | 850.00 | 925.00 | 925.00 | 87,900 |
| Aug 21, 2024 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 2,600 |
| Aug 20, 2024 | 875.00 | 895.00 | 870.00 | 870.00 | 870.00 | 16,900 |
| Aug 19, 2024 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 27,800 |
| Aug 16, 2024 | 860.00 | 895.00 | 860.00 | 875.00 | 875.00 | 105,400 |
| Aug 15, 2024 | 890.00 | 895.00 | 860.00 | 860.00 | 860.00 | 19,700 |
| Aug 14, 2024 | 870.00 | 875.00 | 855.00 | 865.00 | 865.00 | 133,300 |
| Aug 13, 2024 | 860.00 | 950.00 | 860.00 | 870.00 | 870.00 | 14,900 |
| Aug 12, 2024 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | 4,000 |
| Aug 9, 2024 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | 8,000 |
| Aug 8, 2024 | 870.00 | 870.00 | 845.00 | 845.00 | 845.00 | 40,900 |
| Aug 7, 2024 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 14,600 |
| Aug 6, 2024 | 860.00 | 865.00 | 840.00 | 865.00 | 865.00 | 13,200 |
| Aug 5, 2024 | 880.00 | 890.00 | 825.00 | 860.00 | 860.00 | 51,700 |
| Aug 2, 2024 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 6,900 |
| Aug 1, 2024 | 870.00 | 895.00 | 870.00 | 880.00 | 880.00 | 32,100 |
| Jul 31, 2024 | 870.00 | 900.00 | 840.00 | 880.00 | 880.00 | 43,800 |
| Jul 30, 2024 | 840.00 | 995.00 | 840.00 | 870.00 | 870.00 | 173,900 |
| Jul 29, 2024 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | 6,400 |
| Jul 26, 2024 | 830.00 | 850.00 | 820.00 | 850.00 | 850.00 | 36,700 |
| Jul 25, 2024 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 18,400 |
| Jul 24, 2024 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 1,700 |
| Jul 23, 2024 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 800 |
| Jul 22, 2024 | 850.00 | 850.00 | 830.00 | 845.00 | 845.00 | 14,000 |
| Jul 19, 2024 | 840.00 | 855.00 | 835.00 | 840.00 | 840.00 | 8,900 |
| Jul 18, 2024 | 835.00 | 850.00 | 835.00 | 840.00 | 840.00 | 20,000 |
| Jul 17, 2024 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 17,600 |
| Jul 16, 2024 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 8,500 |
| Jul 15, 2024 | 850.00 | 850.00 | 810.00 | 840.00 | 840.00 | 7,800 |
| Jul 12, 2024 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 14,100 |
| Jul 11, 2024 | 840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 20,000 |
| Jul 10, 2024 | 860.00 | 860.00 | 840.00 | 860.00 | 860.00 | 9,200 |
| Jul 9, 2024 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 8,600 |
| Jul 8, 2024 | 835.00 | 865.00 | 835.00 | 840.00 | 840.00 | 4,500 |
| Jul 5, 2024 | 855.00 | 860.00 | 835.00 | 860.00 | 860.00 | 11,600 |
| Jul 4, 2024 | 835.00 | 855.00 | 835.00 | 855.00 | 855.00 | 21,000 |
| Jul 3, 2024 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 13,800 |
| Jul 2, 2024 | 855.00 | 865.00 | 840.00 | 840.00 | 840.00 | 12,600 |
| Jul 1, 2024 | 865.00 | 865.00 | 840.00 | 855.00 | 855.00 | 20,700 |
| Jun 28, 2024 | 865.00 | 880.00 | 855.00 | 865.00 | 865.00 | 28,100 |
| Jun 27, 2024 | 41.05 Dividend | |||||
| Jun 27, 2024 | 880.00 | 880.00 | 810.00 | 865.00 | 865.00 | 25,000 |
| Jun 26, 2024 | 880.00 | 890.00 | 875.00 | 885.00 | 843.95 | 49,400 |
| Jun 25, 2024 | 855.00 | 900.00 | 850.00 | 880.00 | 839.18 | 13,100 |
| Jun 24, 2024 | 850.00 | 870.00 | 750.00 | 855.00 | 815.34 | 49,500 |
| Jun 21, 2024 | 840.00 | 870.00 | 840.00 | 870.00 | 829.65 | 30,900 |
| Jun 20, 2024 | 845.00 | 845.00 | 835.00 | 840.00 | 801.04 | 1,500 |
| Jun 19, 2024 | 800.00 | 840.00 | 800.00 | 830.00 | 791.50 | 10,200 |
| Jun 14, 2024 | 850.00 | 855.00 | 835.00 | 850.00 | 810.57 | 11,600 |
| Jun 13, 2024 | 845.00 | 880.00 | 845.00 | 850.00 | 810.57 | 7,300 |
| Jun 12, 2024 | 865.00 | 875.00 | 850.00 | 875.00 | 834.41 | 600 |
| Jun 11, 2024 | 880.00 | 890.00 | 840.00 | 875.00 | 834.41 | 25,900 |
| Jun 10, 2024 | 845.00 | 880.00 | 815.00 | 840.00 | 801.04 | 30,500 |
| Jun 7, 2024 | 850.00 | 880.00 | 840.00 | 845.00 | 805.81 | 42,700 |
| Jun 6, 2024 | 860.00 | 860.00 | 845.00 | 850.00 | 810.57 | 9,800 |
| Jun 5, 2024 | 880.00 | 880.00 | 850.00 | 860.00 | 820.11 | 18,600 |
| Jun 4, 2024 | 880.00 | 895.00 | 850.00 | 880.00 | 839.18 | 24,500 |
| Jun 3, 2024 | 890.00 | 890.00 | 850.00 | 850.00 | 810.57 | 7,400 |
| May 31, 2024 | 870.00 | 870.00 | 850.00 | 850.00 | 810.57 | 3,400 |
| May 30, 2024 | 875.00 | 885.00 | 855.00 | 870.00 | 829.65 | 9,100 |
| May 29, 2024 | 850.00 | 895.00 | 850.00 | 875.00 | 834.41 | 17,900 |
| May 28, 2024 | 885.00 | 885.00 | 850.00 | 850.00 | 810.57 | 7,400 |
| May 27, 2024 | 875.00 | 915.00 | 870.00 | 885.00 | 843.95 | 6,900 |
| May 22, 2024 | 865.00 | 875.00 | 850.00 | 875.00 | 834.41 | 18,700 |
| May 21, 2024 | 865.00 | 870.00 | 860.00 | 860.00 | 820.11 | 28,200 |
| May 20, 2024 | 870.00 | 890.00 | 865.00 | 865.00 | 824.88 | 57,100 |
| May 17, 2024 | 865.00 | 875.00 | 860.00 | 870.00 | 829.65 | 22,900 |
| May 16, 2024 | 875.00 | 875.00 | 865.00 | 865.00 | 824.88 | 38,700 |
| May 15, 2024 | 900.00 | 900.00 | 870.00 | 875.00 | 834.41 | 53,000 |
| May 14, 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 858.25 | 10,200 |
| May 13, 2024 | 910.00 | 910.00 | 895.00 | 905.00 | 863.02 | 38,200 |
| May 8, 2024 | 935.00 | 935.00 | 905.00 | 920.00 | 877.33 | 4,700 |
| May 7, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 886.86 | 10,800 |
| May 6, 2024 | 920.00 | 945.00 | 920.00 | 940.00 | 896.40 | 6,300 |
| May 3, 2024 | 935.00 | 935.00 | 920.00 | 920.00 | 877.33 | 5,800 |
| May 2, 2024 | 945.00 | 945.00 | 900.00 | 930.00 | 886.86 | 4,400 |
| Apr 30, 2024 | 945.00 | 950.00 | 945.00 | 945.00 | 901.17 | 25,800 |
| Apr 29, 2024 | 925.00 | 975.00 | 905.00 | 945.00 | 901.17 | 13,100 |
| Apr 26, 2024 | 925.00 | 960.00 | 910.00 | 915.00 | 872.56 | 11,400 |
| Apr 25, 2024 | 945.00 | 945.00 | 925.00 | 925.00 | 882.09 | 95,600 |
| Apr 24, 2024 | 930.00 | 945.00 | 925.00 | 945.00 | 901.17 | 33,600 |
| Apr 23, 2024 | 930.00 | 970.00 | 930.00 | 930.00 | 886.86 | 25,300 |
| Apr 22, 2024 | 915.00 | 935.00 | 915.00 | 925.00 | 882.09 | 42,400 |
| Apr 19, 2024 | 905.00 | 915.00 | 895.00 | 915.00 | 872.56 | 58,800 |
| Apr 18, 2024 | 920.00 | 920.00 | 905.00 | 910.00 | 867.79 | 11,700 |
| Apr 17, 2024 | 930.00 | 930.00 | 900.00 | 920.00 | 877.33 | 17,200 |
| Apr 16, 2024 | 915.00 | 930.00 | 910.00 | 930.00 | 886.86 | 39,200 |
| Apr 5, 2024 | 930.00 | 950.00 | 905.00 | 915.00 | 872.56 | 70,600 |
| Apr 4, 2024 | 865.00 | 905.00 | 865.00 | 895.00 | 853.49 | 21,500 |
| Apr 3, 2024 | 900.00 | 900.00 | 880.00 | 895.00 | 853.49 | 36,300 |
| Apr 2, 2024 | 915.00 | 915.00 | 890.00 | 895.00 | 853.49 | 2,500 |
| Apr 1, 2024 | 910.00 | 920.00 | 860.00 | 910.00 | 867.79 | 24,100 |
| Mar 28, 2024 | 930.00 | 930.00 | 815.00 | 905.00 | 863.02 | 42,300 |
| Mar 27, 2024 | 915.00 | 925.00 | 915.00 | 915.00 | 872.56 | 1,900 |
| Mar 26, 2024 | 925.00 | 925.00 | 905.00 | 915.00 | 872.56 | 9,300 |
| Mar 25, 2024 | 920.00 | 920.00 | 900.00 | 910.00 | 867.79 | 17,300 |
| Mar 22, 2024 | 930.00 | 930.00 | 910.00 | 910.00 | 867.79 | 5,400 |
| Mar 21, 2024 | 935.00 | 940.00 | 900.00 | 935.00 | 891.63 | 24,100 |
| Mar 20, 2024 | 910.00 | 940.00 | 905.00 | 930.00 | 886.86 | 16,100 |
| Mar 19, 2024 | 910.00 | 920.00 | 905.00 | 915.00 | 872.56 | 37,000 |
| Mar 18, 2024 | 915.00 | 915.00 | 900.00 | 905.00 | 863.02 | 65,700 |
| Mar 15, 2024 | 915.00 | 920.00 | 895.00 | 915.00 | 872.56 | 31,200 |
| Mar 14, 2024 | 925.00 | 935.00 | 895.00 | 915.00 | 872.56 | 157,100 |
| Mar 13, 2024 | 920.00 | 925.00 | 900.00 | 925.00 | 882.09 | 40,400 |
| Mar 8, 2024 | 920.00 | 930.00 | 905.00 | 920.00 | 877.33 | 47,400 |
| Mar 7, 2024 | 910.00 | 955.00 | 905.00 | 920.00 | 877.33 | 47,700 |
| Mar 6, 2024 | 915.00 | 945.00 | 905.00 | 905.00 | 863.02 | 10,600 |
| Mar 5, 2024 | 925.00 | 955.00 | 910.00 | 915.00 | 872.56 | 33,000 |
| Mar 4, 2024 | 980.00 | 985.00 | 900.00 | 955.00 | 910.70 | 58,100 |
| Mar 1, 2024 | 925.00 | 985.00 | 920.00 | 980.00 | 934.54 | 41,100 |
| Feb 29, 2024 | 915.00 | 920.00 | 900.00 | 915.00 | 872.56 | 71,300 |
| Feb 28, 2024 | 900.00 | 965.00 | 900.00 | 905.00 | 863.02 | 42,000 |
| Feb 27, 2024 | 930.00 | 930.00 | 900.00 | 900.00 | 858.25 | 42,800 |
| Feb 26, 2024 | 925.00 | 980.00 | 880.00 | 930.00 | 886.86 | 116,800 |
| Feb 23, 2024 | 1,050.00 | 1,080.00 | 900.00 | 920.00 | 877.33 | 120,300 |
| Feb 22, 2024 | 1,085.00 | 1,135.00 | 1,045.00 | 1,050.00 | 1,001.30 | 73,800 |
| Feb 21, 2024 | 1,125.00 | 1,135.00 | 1,050.00 | 1,085.00 | 1,034.67 | 85,800 |
| Feb 20, 2024 | 1,220.00 | 1,220.00 | 1,100.00 | 1,175.00 | 1,120.50 | 51,500 |
| Feb 19, 2024 | 1,220.00 | 1,250.00 | 1,175.00 | 1,220.00 | 1,163.41 | 36,900 |
| Feb 16, 2024 | 2:1 Stock Splits | |||||
| Feb 16, 2024 | 1,250.00 | 1,280.00 | 1,090.00 | 1,220.00 | 1,163.41 | 168,200 |
| Feb 15, 2024 | 1,550.00 | 1,550.00 | 1,175.00 | 1,245.00 | 1,187.25 | 377,000 |
| Feb 13, 2024 | 1,255.00 | 1,255.00 | 1,215.00 | 1,245.00 | 1,187.25 | 195,800 |
| Feb 12, 2024 | 1,245.00 | 1,340.00 | 1,225.00 | 1,250.00 | 1,192.02 | 188,000 |
| Feb 7, 2024 | 1,255.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,182.48 | 120,000 |
| Feb 6, 2024 | 1,255.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,182.48 | 158,600 |
| Feb 5, 2024 | 1,235.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,168.18 | 66,000 |
| Feb 2, 2024 | 1,240.00 | 1,255.00 | 1,215.00 | 1,240.00 | 1,182.48 | 103,000 |
| Feb 1, 2024 | 1,225.00 | 1,265.00 | 1,225.00 | 1,240.00 | 1,182.48 | 68,200 |
| Jan 31, 2024 | 1,290.00 | 1,290.00 | 1,200.00 | 1,240.00 | 1,182.48 | 85,600 |
| Jan 30, 2024 | 1,230.00 | 1,280.00 | 1,215.00 | 1,245.00 | 1,187.25 | 26,600 |
| Jan 29, 2024 | 1,210.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,172.95 | 17,600 |
| Jan 26, 2024 | 1,230.00 | 1,280.00 | 1,225.00 | 1,235.00 | 1,177.72 | 18,600 |
| Jan 25, 2024 | 1,260.00 | 1,290.00 | 1,225.00 | 1,265.00 | 1,206.32 | 10,200 |
| Jan 24, 2024 | 1,250.00 | 1,280.00 | 1,200.00 | 1,260.00 | 1,201.56 | 16,000 |
| Jan 23, 2024 | 1,270.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,206.32 | 16,400 |
| Jan 22, 2024 | 1,275.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,220.63 | 25,600 |
| Jan 19, 2024 | 1,280.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,215.86 | 8,600 |
| Jan 18, 2024 | 1,280.00 | 1,300.00 | 1,245.00 | 1,270.00 | 1,211.09 | 34,400 |
| Jan 17, 2024 | 1,270.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,220.63 | 32,400 |
| Jan 16, 2024 | 1,270.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,220.63 | 11,600 |
| Jan 15, 2024 | 1,250.00 | 1,340.00 | 1,250.00 | 1,290.00 | 1,230.16 | 50,600 |
| Jan 12, 2024 | 1,270.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,211.09 | 34,200 |
| Jan 11, 2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,211.09 | 19,000 |
| Jan 10, 2024 | 1,290.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,239.70 | 34,200 |
| Jan 9, 2024 | 1,290.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,230.16 | 55,000 |
| Jan 8, 2024 | 1,315.00 | 1,345.00 | 1,300.00 | 1,300.00 | 1,239.70 | 51,400 |
| Jan 5, 2024 | 1,305.00 | 1,350.00 | 1,300.00 | 1,315.00 | 1,254.00 | 231,200 |
| Jan 4, 2024 | 1,265.00 | 1,350.00 | 1,250.00 | 1,305.00 | 1,244.47 | 121,400 |
| Jan 3, 2024 | 1,295.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,225.40 | 48,000 |
| Jan 2, 2024 | 1,270.00 | 1,315.00 | 1,265.00 | 1,280.00 | 1,220.63 | 102,200 |
| Dec 29, 2023 | 1,290.00 | 1,370.00 | 1,255.00 | 1,330.00 | 1,268.31 | 324,000 |
| Dec 28, 2023 | 1,350.00 | 1,355.00 | 1,265.00 | 1,315.00 | 1,254.00 | 162,000 |
| Dec 27, 2023 | 1,350.00 | 1,380.00 | 1,200.00 | 1,355.00 | 1,292.15 | 1,138,600 |
| Dec 22, 2023 | 1,530.00 | 1,745.00 | 1,250.00 | 1,350.00 | 1,287.38 | 2,426,600 |
| Dec 21, 2023 | 1,250.00 | 1,530.00 | 1,250.00 | 1,530.00 | 1,459.03 | 4,335,800 |
| Dec 20, 2023 | 982.50 | 1,225.00 | 982.50 | 1,225.00 | 1,168.18 | 1,282,600 |
| Dec 19, 2023 | 965.00 | 990.00 | 892.50 | 982.50 | 936.93 | 4,400 |
| Dec 18, 2023 | 995.00 | 995.00 | 945.00 | 995.00 | 948.85 | 3,800 |
| Dec 15, 2023 | 992.50 | 995.00 | 985.00 | 995.00 | 948.85 | 1,000 |
| Dec 14, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 948.85 | 800 |
| Dec 13, 2023 | 997.50 | 997.50 | 997.50 | 997.50 | 951.23 | 200 |
| Dec 12, 2023 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 953.62 | 800 |
| Dec 11, 2023 | 995.00 | 997.50 | 985.00 | 985.00 | 939.31 | 4,800 |
| Dec 8, 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 934.54 | 400 |
| Dec 7, 2023 | 977.50 | 1,000.00 | 977.50 | 992.50 | 946.46 | 3,800 |
| Dec 6, 2023 | 1,015.00 | 1,015.00 | 950.00 | 977.50 | 932.16 | 8,800 |
| Dec 5, 2023 | 940.00 | 1,020.00 | 862.50 | 1,020.00 | 972.69 | 40,000 |
| Dec 4, 2023 | 950.00 | 970.00 | 927.50 | 947.50 | 903.55 | 1,800 |
| Dec 1, 2023 | 955.00 | 965.00 | 932.50 | 950.00 | 905.94 | 3,600 |
| Nov 30, 2023 | 947.50 | 965.00 | 935.00 | 965.00 | 920.24 | 4,000 |
| Nov 29, 2023 | 977.50 | 997.50 | 912.50 | 997.50 | 951.23 | 53,200 |
| Nov 28, 2023 | 952.50 | 965.00 | 930.00 | 960.00 | 915.47 | 10,800 |
| Nov 27, 2023 | 980.00 | 980.00 | 950.00 | 950.00 | 905.94 | 13,200 |
| Nov 24, 2023 | 975.00 | 997.50 | 970.00 | 985.00 | 939.31 | 41,800 |
| Nov 23, 2023 | 957.50 | 987.50 | 957.50 | 987.50 | 941.70 | 1,800 |
| Nov 22, 2023 | 980.00 | 980.00 | 952.50 | 957.50 | 913.09 | 22,600 |
| Nov 21, 2023 | 995.00 | 1,020.00 | 980.00 | 1,010.00 | 963.15 | 4,000 |
| Nov 20, 2023 | 995.00 | 995.00 | 995.00 | 995.00 | 948.85 | 600 |
| Nov 17, 2023 | 980.00 | 1,035.00 | 980.00 | 1,000.00 | 953.62 | 2,800 |
| Nov 16, 2023 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 963.15 | 1,000 |
| Nov 15, 2023 | 1,000.00 | 1,050.00 | 1,000.00 | 1,040.00 | 991.76 | 6,200 |
| Nov 14, 2023 | 995.00 | 1,005.00 | 957.50 | 1,005.00 | 958.38 | 26,400 |
| Nov 13, 2023 | 950.00 | 1,000.00 | 945.00 | 995.00 | 948.85 | 31,000 |
| Nov 10, 2023 | 957.50 | 987.50 | 952.50 | 975.00 | 929.78 | 7,600 |
| Nov 9, 2023 | 980.00 | 995.00 | 975.00 | 982.50 | 936.93 | 4,800 |
| Nov 8, 2023 | 970.00 | 1,005.00 | 957.50 | 980.00 | 934.54 | 6,600 |
| Nov 7, 2023 | 967.50 | 1,020.00 | 967.50 | 1,010.00 | 963.15 | 1,400 |
| Nov 6, 2023 | 1,010.00 | 1,010.00 | 977.50 | 1,010.00 | 963.15 | 1,200 |
| Nov 3, 2023 | 987.50 | 1,025.00 | 965.00 | 990.00 | 944.08 | 6,600 |
| Nov 2, 2023 | 965.00 | 1,000.00 | 957.50 | 975.00 | 929.78 | 7,000 |
| Nov 1, 2023 | 1,045.00 | 1,045.00 | 927.50 | 1,025.00 | 977.46 | 34,800 |
| Oct 31, 2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 953.62 | 600 |
| Oct 30, 2023 | 997.50 | 1,000.00 | 977.50 | 1,000.00 | 953.62 | 2,600 |
| Oct 27, 2023 | 997.50 | 1,010.00 | 952.50 | 1,000.00 | 953.62 | 10,800 |
| Oct 26, 2023 | 1,025.00 | 1,035.00 | 925.00 | 997.50 | 951.23 | 41,000 |
| Oct 25, 2023 | 1,005.00 | 1,045.00 | 965.00 | 1,015.00 | 967.92 | 18,600 |
| Oct 24, 2023 | 1,025.00 | 1,045.00 | 965.00 | 1,000.00 | 953.62 | 143,800 |
| Oct 23, 2023 | 895.00 | 1,025.00 | 895.00 | 1,000.00 | 953.62 | 114,800 |
| Oct 20, 2023 | 905.00 | 917.50 | 875.00 | 900.00 | 858.25 | 89,800 |
| Oct 19, 2023 | 1,030.00 | 1,070.00 | 925.00 | 940.00 | 896.40 | 294,200 |
| Oct 18, 2023 | 1,105.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,039.44 | 29,800 |
| Oct 17, 2023 | 1,215.00 | 1,215.00 | 1,130.00 | 1,140.00 | 1,087.12 | 16,400 |
| Oct 16, 2023 | 1,165.00 | 1,250.00 | 1,055.00 | 1,220.00 | 1,163.41 | 244,000 |
| Oct 13, 2023 | 1,165.00 | 1,245.00 | 1,110.00 | 1,165.00 | 1,110.96 | 45,800 |
| Oct 12, 2023 | 1,160.00 | 1,300.00 | 1,035.00 | 1,165.00 | 1,110.96 | 335,200 |
| Oct 11, 2023 | 1,215.00 | 1,290.00 | 975.00 | 1,160.00 | 1,106.19 | 508,000 |
| Oct 10, 2023 | 975.00 | 1,215.00 | 975.00 | 1,215.00 | 1,158.64 | 1,456,600 |
| Oct 9, 2023 | 850.00 | 975.00 | 805.00 | 975.00 | 929.78 | 154,800 |