Jakarta - Delayed Quote IDR
PT Supreme Cable Manufacturing & Commerce Tbk (SCCO.JK)
At close: 4:13 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 2,210.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 73,600 |
| Oct 25, 2024 | 2,200.00 | 2,210.00 | 2,200.00 | 2,210.00 | 2,210.00 | 32,800 |
| Oct 24, 2024 | 2,220.00 | 2,230.00 | 2,190.00 | 2,220.00 | 2,220.00 | 20,800 |
| Oct 23, 2024 | 2,210.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,220.00 | 40,900 |
| Oct 22, 2024 | 2,220.00 | 2,220.00 | 2,210.00 | 2,220.00 | 2,220.00 | 3,100 |
| Oct 21, 2024 | 2,230.00 | 2,240.00 | 2,190.00 | 2,220.00 | 2,220.00 | 8,500 |
| Oct 18, 2024 | 2,230.00 | 2,270.00 | 2,190.00 | 2,230.00 | 2,230.00 | 87,600 |
| Oct 17, 2024 | 2,220.00 | 2,230.00 | 2,220.00 | 2,230.00 | 2,230.00 | 1,000 |
| Oct 16, 2024 | 2,230.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 8,600 |
| Oct 15, 2024 | 2,200.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,220.00 | 9,500 |
| Oct 14, 2024 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 10,900 |
| Oct 11, 2024 | 2,230.00 | 2,250.00 | 2,220.00 | 2,230.00 | 2,230.00 | 17,000 |
| Oct 10, 2024 | 2,230.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 15,300 |
| Oct 9, 2024 | 2,200.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 17,600 |
| Oct 8, 2024 | 2,220.00 | 2,220.00 | 2,190.00 | 2,210.00 | 2,210.00 | 10,000 |
| Oct 7, 2024 | 2,210.00 | 2,240.00 | 2,150.00 | 2,210.00 | 2,210.00 | 20,600 |
| Oct 4, 2024 | 2,190.00 | 2,230.00 | 2,180.00 | 2,230.00 | 2,230.00 | 2,300 |
| Oct 3, 2024 | 2,220.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,220.00 | 8,000 |
| Oct 2, 2024 | 2,220.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,220.00 | 15,100 |
| Oct 1, 2024 | 2,160.00 | 2,220.00 | 2,160.00 | 2,220.00 | 2,220.00 | 10,200 |
| Sep 30, 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,220.00 | 21,500 |
| Sep 27, 2024 | 2,220.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,220.00 | 16,600 |
| Sep 26, 2024 | 2,190.00 | 2,230.00 | 2,190.00 | 2,200.00 | 2,200.00 | 15,200 |
| Sep 25, 2024 | 2,250.00 | 2,250.00 | 2,180.00 | 2,230.00 | 2,230.00 | 47,800 |
| Sep 24, 2024 | 2,250.00 | 2,270.00 | 2,200.00 | 2,250.00 | 2,250.00 | 7,800 |
| Sep 23, 2024 | 2,200.00 | 2,290.00 | 2,200.00 | 2,250.00 | 2,250.00 | 113,000 |
| Sep 20, 2024 | 2,210.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | 37,300 |
| Sep 19, 2024 | 2,200.00 | 2,210.00 | 2,190.00 | 2,210.00 | 2,210.00 | 28,200 |
| Sep 18, 2024 | 2,200.00 | 2,220.00 | 2,170.00 | 2,190.00 | 2,190.00 | 20,300 |
| Sep 17, 2024 | 2,200.00 | 2,230.00 | 2,170.00 | 2,220.00 | 2,220.00 | 29,200 |
| Sep 13, 2024 | 2,190.00 | 2,200.00 | 2,180.00 | 2,200.00 | 2,200.00 | 8,700 |
| Sep 12, 2024 | 2,170.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 46,100 |
| Sep 11, 2024 | 2,190.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 47,600 |
| Sep 10, 2024 | 2,190.00 | 2,240.00 | 2,170.00 | 2,190.00 | 2,190.00 | 21,100 |
| Sep 9, 2024 | 2,180.00 | 2,240.00 | 2,160.00 | 2,170.00 | 2,170.00 | 54,000 |
| Sep 6, 2024 | 2,180.00 | 2,180.00 | 2,170.00 | 2,180.00 | 2,180.00 | 7,600 |
| Sep 5, 2024 | 2,180.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | 16,400 |
| Sep 4, 2024 | 2,190.00 | 2,190.00 | 2,160.00 | 2,160.00 | 2,160.00 | 12,100 |
| Sep 3, 2024 | 2,200.00 | 2,250.00 | 2,180.00 | 2,190.00 | 2,190.00 | 20,700 |
| Sep 2, 2024 | 2,180.00 | 2,250.00 | 2,150.00 | 2,200.00 | 2,200.00 | 167,600 |
| Aug 30, 2024 | 2,180.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | 9,400 |
| Aug 29, 2024 | 2,180.00 | 2,220.00 | 2,150.00 | 2,160.00 | 2,160.00 | 28,400 |
| Aug 28, 2024 | 2,200.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 29,500 |
| Aug 27, 2024 | 2,170.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | 15,400 |
| Aug 26, 2024 | 2,180.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,190.00 | 14,900 |
| Aug 23, 2024 | 2,230.00 | 2,230.00 | 2,120.00 | 2,180.00 | 2,180.00 | 10,500 |
| Aug 22, 2024 | 2,170.00 | 2,180.00 | 2,170.00 | 2,170.00 | 2,170.00 | 23,800 |
| Aug 21, 2024 | 2,180.00 | 2,240.00 | 2,150.00 | 2,180.00 | 2,180.00 | 18,000 |
| Aug 20, 2024 | 2,170.00 | 2,170.00 | 2,130.00 | 2,160.00 | 2,160.00 | 14,300 |
| Aug 19, 2024 | 2,190.00 | 2,200.00 | 2,160.00 | 2,170.00 | 2,170.00 | 8,800 |
| Aug 16, 2024 | 2,200.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | 16,500 |
| Aug 15, 2024 | 2,220.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | 10,900 |
| Aug 14, 2024 | 2,120.00 | 2,290.00 | 2,120.00 | 2,220.00 | 2,220.00 | 21,100 |
| Aug 13, 2024 | 2,150.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 40,000 |
| Aug 12, 2024 | 2,140.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 16,300 |
| Aug 9, 2024 | 2,110.00 | 2,170.00 | 2,110.00 | 2,140.00 | 2,140.00 | 27,300 |
| Aug 8, 2024 | 2,140.00 | 2,320.00 | 2,100.00 | 2,150.00 | 2,150.00 | 64,200 |
| Aug 7, 2024 | 2,120.00 | 2,180.00 | 2,080.00 | 2,090.00 | 2,090.00 | 14,600 |
| Aug 6, 2024 | 2,090.00 | 2,130.00 | 2,040.00 | 2,060.00 | 2,060.00 | 49,000 |
| Aug 5, 2024 | 2,150.00 | 2,240.00 | 2,050.00 | 2,060.00 | 2,060.00 | 32,600 |
| Aug 2, 2024 | 2,200.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | 19,900 |
| Aug 1, 2024 | 2,220.00 | 2,220.00 | 2,130.00 | 2,150.00 | 2,150.00 | 22,800 |
| Jul 31, 2024 | 2,240.00 | 2,250.00 | 2,190.00 | 2,190.00 | 2,190.00 | 78,700 |
| Jul 30, 2024 | 2,090.00 | 2,250.00 | 2,090.00 | 2,230.00 | 2,230.00 | 208,400 |
| Jul 29, 2024 | 2,120.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | 4,400 |
| Jul 26, 2024 | 2,100.00 | 2,160.00 | 2,080.00 | 2,080.00 | 2,080.00 | 42,500 |
| Jul 25, 2024 | 2,190.00 | 2,210.00 | 2,100.00 | 2,200.00 | 2,200.00 | 75,800 |
| Jul 24, 2024 | 2,100.00 | 2,210.00 | 2,070.00 | 2,210.00 | 2,210.00 | 76,800 |
| Jul 23, 2024 | 2,080.00 | 2,150.00 | 2,060.00 | 2,130.00 | 2,130.00 | 74,400 |
| Jul 22, 2024 | 2,100.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | 36,800 |
| Jul 19, 2024 | 2,070.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | 31,400 |
| Jul 18, 2024 | 2,090.00 | 2,140.00 | 2,060.00 | 2,070.00 | 2,070.00 | 28,700 |
| Jul 17, 2024 | 2,140.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,090.00 | 13,000 |
| Jul 16, 2024 | 2,110.00 | 2,110.00 | 2,090.00 | 2,110.00 | 2,110.00 | 16,300 |
| Jul 15, 2024 | 2,140.00 | 2,140.00 | 2,100.00 | 2,110.00 | 2,110.00 | 10,500 |
| Jul 12, 2024 | 2,180.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,120.00 | 14,200 |
| Jul 11, 2024 | 2,100.00 | 2,180.00 | 2,040.00 | 2,180.00 | 2,180.00 | 68,600 |
| Jul 10, 2024 | 2,100.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,140.00 | 23,500 |
| Jul 9, 2024 | 2,050.00 | 2,200.00 | 2,050.00 | 2,100.00 | 2,100.00 | 160,700 |
| Jul 8, 2024 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 6,300 |
| Jul 5, 2024 | 2,040.00 | 2,120.00 | 2,000.00 | 2,040.00 | 2,040.00 | 76,400 |
| Jul 4, 2024 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 14,100 |
| Jul 3, 2024 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 19,200 |
| Jul 2, 2024 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | 61,000 |
| Jul 1, 2024 | 1,980.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | 54,300 |
| Jun 28, 2024 | 1,970.00 | 2,040.00 | 1,970.00 | 1,980.00 | 1,980.00 | 48,500 |
| Jun 27, 2024 | 1,945.00 | 2,040.00 | 1,945.00 | 1,960.00 | 1,960.00 | 21,700 |
| Jun 26, 2024 | 1,940.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,950.00 | 28,200 |
| Jun 25, 2024 | 1,980.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,930.00 | 74,200 |
| Jun 24, 2024 | 75.00 Dividend | |||||
| Jun 24, 2024 | 2,000.00 | 2,050.00 | 1,940.00 | 1,970.00 | 1,970.00 | 204,100 |
| Jun 21, 2024 | 2,050.00 | 2,080.00 | 2,010.00 | 2,050.00 | 1,975.00 | 72,300 |
| Jun 20, 2024 | 2,020.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,975.00 | 87,300 |
| Jun 19, 2024 | 2,100.00 | 2,100.00 | 1,990.00 | 2,000.00 | 1,926.83 | 172,400 |
| Jun 14, 2024 | 2,100.00 | 2,180.00 | 2,090.00 | 2,090.00 | 2,013.54 | 55,700 |
| Jun 13, 2024 | 2,140.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,032.80 | 11,700 |
| Jun 12, 2024 | 2,100.00 | 2,130.00 | 2,090.00 | 2,110.00 | 2,032.80 | 178,400 |
| Jun 11, 2024 | 2,090.00 | 2,110.00 | 2,090.00 | 2,100.00 | 2,023.17 | 10,500 |
| Jun 10, 2024 | 2,130.00 | 2,130.00 | 2,050.00 | 2,120.00 | 2,042.44 | 31,500 |
| Jun 7, 2024 | 2,140.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,013.54 | 12,600 |
| Jun 6, 2024 | 2,120.00 | 2,120.00 | 2,090.00 | 2,090.00 | 2,013.54 | 10,800 |
| Jun 5, 2024 | 2,090.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,042.44 | 7,100 |
| Jun 4, 2024 | 2,110.00 | 2,150.00 | 2,050.00 | 2,090.00 | 2,013.54 | 22,200 |
| Jun 3, 2024 | 2,200.00 | 2,200.00 | 2,030.00 | 2,050.00 | 1,975.00 | 55,400 |
| May 31, 2024 | 2,110.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,023.17 | 15,800 |
| May 30, 2024 | 2,160.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,032.80 | 10,600 |
| May 29, 2024 | 2,140.00 | 2,160.00 | 2,120.00 | 2,150.00 | 2,071.34 | 14,400 |
| May 28, 2024 | 2,150.00 | 2,200.00 | 2,140.00 | 2,150.00 | 2,071.34 | 7,500 |
| May 27, 2024 | 2,200.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,090.61 | 12,600 |
| May 22, 2024 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,080.98 | 22,200 |
| May 21, 2024 | 2,120.00 | 2,190.00 | 2,110.00 | 2,180.00 | 2,100.24 | 8,100 |
| May 20, 2024 | 2,110.00 | 2,200.00 | 2,090.00 | 2,110.00 | 2,032.80 | 21,600 |
| May 17, 2024 | 2,150.00 | 2,170.00 | 2,090.00 | 2,120.00 | 2,042.44 | 10,300 |
| May 16, 2024 | 2,130.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,042.44 | 5,700 |
| May 15, 2024 | 2,170.00 | 2,190.00 | 2,100.00 | 2,130.00 | 2,052.07 | 23,900 |
| May 14, 2024 | 2,150.00 | 2,300.00 | 2,060.00 | 2,170.00 | 2,090.61 | 16,700 |
| May 13, 2024 | 2,160.00 | 2,190.00 | 2,150.00 | 2,150.00 | 2,071.34 | 13,600 |
| May 8, 2024 | 2,200.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,080.98 | 30,500 |
| May 7, 2024 | 2,180.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,090.61 | 3,300 |
| May 6, 2024 | 2,200.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,090.61 | 9,000 |
| May 3, 2024 | 2,200.00 | 2,200.00 | 2,120.00 | 2,180.00 | 2,100.24 | 13,400 |
| May 2, 2024 | 2,220.00 | 2,230.00 | 2,130.00 | 2,200.00 | 2,119.51 | 65,300 |
| Apr 30, 2024 | 2,210.00 | 2,250.00 | 2,170.00 | 2,230.00 | 2,148.41 | 83,300 |
| Apr 29, 2024 | 2,100.00 | 2,220.00 | 2,060.00 | 2,210.00 | 2,129.15 | 122,600 |
| Apr 26, 2024 | 2,120.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,023.17 | 30,500 |
| Apr 25, 2024 | 2,110.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,042.44 | 18,200 |
| Apr 24, 2024 | 2,120.00 | 2,200.00 | 2,110.00 | 2,140.00 | 2,061.71 | 20,200 |
| Apr 23, 2024 | 2,110.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,042.44 | 34,800 |
| Apr 22, 2024 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,032.80 | 29,400 |
| Apr 19, 2024 | 2,170.00 | 2,170.00 | 2,020.00 | 2,110.00 | 2,032.80 | 74,800 |
| Apr 18, 2024 | 2,150.00 | 2,200.00 | 2,130.00 | 2,140.00 | 2,061.71 | 27,400 |
| Apr 17, 2024 | 2,180.00 | 2,200.00 | 2,130.00 | 2,150.00 | 2,071.34 | 49,000 |
| Apr 16, 2024 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,100.24 | 121,300 |
| Apr 5, 2024 | 2,390.00 | 2,390.00 | 2,220.00 | 2,280.00 | 2,196.59 | 135,200 |
| Apr 4, 2024 | 2,250.00 | 2,490.00 | 2,250.00 | 2,390.00 | 2,302.56 | 424,000 |
| Apr 3, 2024 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 1,955.73 | 27,900 |
| Apr 2, 2024 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 1,946.10 | 40,300 |
| Apr 1, 2024 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 1,975.00 | 52,300 |
| Mar 28, 2024 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 1,984.63 | 35,700 |
| Mar 27, 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,003.90 | 17,900 |
| Mar 26, 2024 | 2,110.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,032.80 | 97,200 |
| Mar 25, 2024 | 2,250.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,080.98 | 38,000 |
| Mar 22, 2024 | 2,110.00 | 2,300.00 | 2,100.00 | 2,270.00 | 2,186.95 | 163,500 |
| Mar 21, 2024 | 2,150.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,032.80 | 116,800 |
| Mar 20, 2024 | 2,190.00 | 2,200.00 | 2,110.00 | 2,150.00 | 2,071.34 | 109,900 |
| Mar 19, 2024 | 2,250.00 | 2,350.00 | 2,150.00 | 2,200.00 | 2,119.51 | 104,200 |
| Mar 18, 2024 | 2,330.00 | 2,330.00 | 2,150.00 | 2,230.00 | 2,148.41 | 210,700 |
| Mar 15, 2024 | 2,400.00 | 2,430.00 | 2,250.00 | 2,330.00 | 2,244.76 | 124,500 |
| Mar 14, 2024 | 2,480.00 | 2,480.00 | 2,380.00 | 2,390.00 | 2,302.56 | 76,300 |
| Mar 13, 2024 | 2,550.00 | 2,640.00 | 2,370.00 | 2,480.00 | 2,389.27 | 402,300 |
| Mar 8, 2024 | 4:1 Stock Splits | |||||
| Mar 8, 2024 | 2,550.00 | 2,790.00 | 2,490.00 | 2,550.00 | 2,456.71 | 1,234,400 |
| Mar 7, 2024 | 2,450.00 | 2,543.75 | 2,375.00 | 2,543.75 | 2,450.69 | 305,200 |
| Mar 6, 2024 | 2,412.50 | 2,443.75 | 2,406.25 | 2,443.75 | 2,354.34 | 204,000 |
| Mar 5, 2024 | 2,481.25 | 2,487.50 | 2,412.50 | 2,412.50 | 2,324.24 | 114,800 |
| Mar 4, 2024 | 2,437.50 | 2,475.00 | 2,406.25 | 2,431.25 | 2,342.30 | 19,200 |
| Mar 1, 2024 | 2,418.75 | 2,468.75 | 2,418.75 | 2,437.50 | 2,348.32 | 14,000 |
| Feb 29, 2024 | 2,425.00 | 2,431.25 | 2,375.00 | 2,412.50 | 2,324.24 | 72,400 |
| Feb 28, 2024 | 2,481.25 | 2,506.25 | 2,406.25 | 2,425.00 | 2,336.28 | 312,400 |
| Feb 27, 2024 | 2,512.50 | 2,512.50 | 2,481.25 | 2,487.50 | 2,396.49 | 108,000 |
| Feb 26, 2024 | 2,550.00 | 2,612.50 | 2,500.00 | 2,506.25 | 2,414.56 | 253,600 |
| Feb 23, 2024 | 2,500.00 | 2,506.25 | 2,481.25 | 2,493.75 | 2,402.52 | 82,400 |
| Feb 22, 2024 | 2,487.50 | 2,525.00 | 2,475.00 | 2,500.00 | 2,408.54 | 39,600 |
| Feb 21, 2024 | 2,525.00 | 2,575.00 | 2,493.75 | 2,500.00 | 2,408.54 | 72,400 |
| Feb 20, 2024 | 2,512.50 | 2,512.50 | 2,493.75 | 2,506.25 | 2,414.56 | 227,200 |
| Feb 19, 2024 | 2,487.50 | 2,531.25 | 2,481.25 | 2,531.25 | 2,438.64 | 61,600 |
| Feb 16, 2024 | 2,487.50 | 2,500.00 | 2,462.50 | 2,468.75 | 2,378.43 | 119,600 |
| Feb 15, 2024 | 2,487.50 | 2,575.00 | 2,475.00 | 2,493.75 | 2,402.52 | 221,600 |
| Feb 13, 2024 | 2,512.50 | 2,512.50 | 2,475.00 | 2,506.25 | 2,414.56 | 77,200 |
| Feb 12, 2024 | 2,531.25 | 2,531.25 | 2,450.00 | 2,500.00 | 2,408.54 | 81,200 |
| Feb 7, 2024 | 2,506.25 | 2,625.00 | 2,500.00 | 2,537.50 | 2,444.66 | 201,600 |
| Feb 6, 2024 | 2,500.00 | 2,543.75 | 2,500.00 | 2,500.00 | 2,408.54 | 74,800 |
| Feb 5, 2024 | 2,531.25 | 2,587.50 | 2,500.00 | 2,537.50 | 2,444.66 | 168,800 |
| Feb 2, 2024 | 2,518.75 | 2,543.75 | 2,493.75 | 2,531.25 | 2,438.64 | 98,400 |
| Feb 1, 2024 | 2,506.25 | 2,537.50 | 2,493.75 | 2,493.75 | 2,402.52 | 76,000 |
| Jan 31, 2024 | 9,875.00 | 10,400.00 | 9,850.00 | 9,975.00 | 9,610.06 | 57,100 |
| Jan 30, 2024 | 10,025.00 | 10,500.00 | 9,750.00 | 9,975.00 | 9,610.06 | 84,200 |
| Jan 29, 2024 | 9,525.00 | 11,000.00 | 9,525.00 | 10,075.00 | 9,706.40 | 99,200 |
| Jan 26, 2024 | 9,450.00 | 9,750.00 | 9,325.00 | 9,575.00 | 9,224.70 | 53,900 |
| Jan 25, 2024 | 9,500.00 | 9,725.00 | 9,450.00 | 9,450.00 | 9,104.27 | 22,400 |
| Jan 24, 2024 | 9,525.00 | 9,625.00 | 9,425.00 | 9,500.00 | 9,152.44 | 24,700 |
| Jan 23, 2024 | 9,650.00 | 9,825.00 | 9,450.00 | 9,525.00 | 9,176.52 | 23,700 |
| Jan 22, 2024 | 9,825.00 | 9,850.00 | 9,600.00 | 9,600.00 | 9,248.78 | 37,200 |
| Jan 19, 2024 | 9,750.00 | 9,825.00 | 9,600.00 | 9,825.00 | 9,465.55 | 13,700 |
| Jan 18, 2024 | 9,900.00 | 9,900.00 | 9,750.00 | 9,775.00 | 9,417.38 | 45,400 |
| Jan 17, 2024 | 10,100.00 | 10,250.00 | 9,750.00 | 10,000.00 | 9,634.15 | 76,400 |
| Jan 16, 2024 | 10,400.00 | 11,700.00 | 9,775.00 | 10,000.00 | 9,634.15 | 416,400 |
| Jan 15, 2024 | 8,400.00 | 9,775.00 | 8,400.00 | 9,775.00 | 9,417.38 | 155,400 |
| Jan 12, 2024 | 8,300.00 | 8,375.00 | 8,150.00 | 8,150.00 | 7,851.83 | 3,900 |
| Jan 11, 2024 | 8,250.00 | 8,300.00 | 8,175.00 | 8,275.00 | 7,972.26 | 13,800 |
| Jan 10, 2024 | 8,425.00 | 8,425.00 | 8,125.00 | 8,250.00 | 7,948.17 | 77,700 |
| Jan 9, 2024 | 8,625.00 | 8,625.00 | 8,000.00 | 8,250.00 | 7,948.17 | 98,300 |
| Jan 8, 2024 | 8,700.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,381.71 | 8,100 |
| Jan 5, 2024 | 8,650.00 | 8,750.00 | 8,650.00 | 8,650.00 | 8,333.54 | 15,400 |
| Jan 4, 2024 | 8,600.00 | 8,750.00 | 8,550.00 | 8,650.00 | 8,333.54 | 6,700 |
| Jan 3, 2024 | 8,525.00 | 8,700.00 | 8,500.00 | 8,550.00 | 8,237.20 | 3,500 |
| Jan 2, 2024 | 8,300.00 | 9,000.00 | 8,200.00 | 8,575.00 | 8,261.28 | 26,300 |
| Dec 29, 2023 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,900.00 | 900 |
| Dec 28, 2023 | 8,175.00 | 8,300.00 | 8,025.00 | 8,225.00 | 7,924.08 | 12,700 |
| Dec 27, 2023 | 8,450.00 | 8,450.00 | 8,100.00 | 8,175.00 | 7,875.91 | 19,400 |
| Dec 22, 2023 | 8,325.00 | 8,425.00 | 8,325.00 | 8,425.00 | 8,116.77 | 800 |
| Dec 21, 2023 | 8,225.00 | 8,550.00 | 8,150.00 | 8,300.00 | 7,996.34 | 7,000 |
| Dec 20, 2023 | 8,225.00 | 8,225.00 | 8,050.00 | 8,125.00 | 7,827.74 | 7,200 |
| Dec 19, 2023 | 8,150.00 | 8,250.00 | 8,050.00 | 8,125.00 | 7,827.74 | 5,400 |
| Dec 18, 2023 | 8,100.00 | 8,150.00 | 8,050.00 | 8,075.00 | 7,779.57 | 9,600 |
| Dec 15, 2023 | 8,175.00 | 8,200.00 | 8,100.00 | 8,125.00 | 7,827.74 | 2,800 |
| Dec 14, 2023 | 8,175.00 | 8,225.00 | 8,025.00 | 8,050.00 | 7,755.49 | 9,200 |
| Dec 13, 2023 | 8,150.00 | 8,250.00 | 8,075.00 | 8,125.00 | 7,827.74 | 4,300 |
| Dec 12, 2023 | 8,175.00 | 8,275.00 | 8,100.00 | 8,150.00 | 7,851.83 | 7,600 |
| Dec 11, 2023 | 8,325.00 | 8,375.00 | 8,175.00 | 8,200.00 | 7,900.00 | 4,700 |
| Dec 8, 2023 | 8,375.00 | 8,425.00 | 8,000.00 | 8,250.00 | 7,948.17 | 19,600 |
| Dec 7, 2023 | 8,600.00 | 8,600.00 | 8,300.00 | 8,525.00 | 8,213.11 | 7,800 |
| Dec 6, 2023 | 8,425.00 | 8,625.00 | 8,350.00 | 8,575.00 | 8,261.28 | 6,400 |
| Dec 5, 2023 | 8,325.00 | 8,500.00 | 8,325.00 | 8,375.00 | 8,068.60 | 1,200 |
| Dec 4, 2023 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,020.43 | 3,600 |
| Dec 1, 2023 | 8,400.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,020.43 | 3,400 |
| Nov 30, 2023 | 8,350.00 | 8,350.00 | 8,325.00 | 8,325.00 | 8,020.43 | 3,200 |
| Nov 29, 2023 | 8,375.00 | 8,400.00 | 8,300.00 | 8,325.00 | 8,020.43 | 4,800 |
| Nov 28, 2023 | 8,550.00 | 8,550.00 | 8,300.00 | 8,375.00 | 8,068.60 | 4,700 |
| Nov 27, 2023 | 8,425.00 | 8,500.00 | 8,350.00 | 8,375.00 | 8,068.60 | 2,000 |
| Nov 24, 2023 | 8,425.00 | 8,425.00 | 8,325.00 | 8,350.00 | 8,044.51 | 1,200 |
| Nov 23, 2023 | 8,425.00 | 8,425.00 | 8,325.00 | 8,325.00 | 8,020.43 | 400 |
| Nov 22, 2023 | 8,325.00 | 8,325.00 | 8,300.00 | 8,300.00 | 7,996.34 | 2,200 |
| Nov 21, 2023 | 8,450.00 | 8,450.00 | 8,300.00 | 8,325.00 | 8,020.43 | 6,000 |
| Nov 20, 2023 | 8,375.00 | 8,400.00 | 8,375.00 | 8,400.00 | 8,092.68 | 200 |
| Nov 17, 2023 | 8,500.00 | 8,550.00 | 8,325.00 | 8,350.00 | 8,044.51 | 2,300 |
| Nov 16, 2023 | 8,400.00 | 8,425.00 | 8,325.00 | 8,325.00 | 8,020.43 | 11,200 |
| Nov 15, 2023 | 8,400.00 | 8,650.00 | 8,400.00 | 8,400.00 | 8,092.68 | 9,000 |
| Nov 14, 2023 | 8,450.00 | 8,450.00 | 8,375.00 | 8,400.00 | 8,092.68 | 3,600 |
| Nov 13, 2023 | 8,625.00 | 8,675.00 | 8,400.00 | 8,400.00 | 8,092.68 | 6,400 |
| Nov 10, 2023 | 8,400.00 | 8,400.00 | 8,375.00 | 8,375.00 | 8,068.60 | 900 |
| Nov 9, 2023 | 8,675.00 | 8,675.00 | 8,350.00 | 8,375.00 | 8,068.60 | 4,400 |
| Nov 8, 2023 | 8,425.00 | 8,500.00 | 8,375.00 | 8,400.00 | 8,092.68 | 6,000 |
| Nov 7, 2023 | 8,450.00 | 8,625.00 | 8,400.00 | 8,425.00 | 8,116.77 | 6,000 |
| Nov 6, 2023 | 8,575.00 | 8,575.00 | 8,400.00 | 8,450.00 | 8,140.85 | 8,300 |
| Nov 3, 2023 | 8,650.00 | 8,975.00 | 8,550.00 | 8,550.00 | 8,237.20 | 7,000 |
| Nov 2, 2023 | 8,575.00 | 8,675.00 | 8,450.00 | 8,500.00 | 8,189.02 | 4,600 |
| Nov 1, 2023 | 8,800.00 | 8,800.00 | 8,425.00 | 8,575.00 | 8,261.28 | 69,100 |
| Oct 31, 2023 | 8,775.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,478.05 | 11,500 |
| Oct 30, 2023 | 9,300.00 | 9,300.00 | 8,750.00 | 8,850.00 | 8,526.22 | 11,100 |