HKSE - Delayed Quote • HKD
Beijing Enterprises Water Group Limited (0371.HK)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD 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 | 1.990 | 2.000 | 1.970 | 1.980 | 1.980 | 22,694,000 |
| Apr 25, 2024 | 1.950 | 2.000 | 1.940 | 1.980 | 1.980 | 24,373,811 |
| Apr 24, 2024 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 13,411,141 |
| Apr 23, 2024 | 1.890 | 1.910 | 1.860 | 1.900 | 1.900 | 26,725,570 |
| Apr 22, 2024 | 1.910 | 1.940 | 1.880 | 1.880 | 1.880 | 20,498,205 |
| Apr 19, 2024 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 45,917,353 |
| Apr 18, 2024 | 1.910 | 1.970 | 1.910 | 1.930 | 1.930 | 22,122,199 |
| Apr 17, 2024 | 1.900 | 1.930 | 1.880 | 1.910 | 1.910 | 34,476,954 |
| Apr 16, 2024 | 1.870 | 1.910 | 1.860 | 1.910 | 1.910 | 23,661,698 |
| Apr 15, 2024 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 25,740,908 |
| Apr 12, 2024 | 1.930 | 1.930 | 1.840 | 1.890 | 1.890 | 43,411,425 |
| Apr 11, 2024 | 1.880 | 1.950 | 1.860 | 1.930 | 1.930 | 22,596,637 |
| Apr 10, 2024 | 1.850 | 1.940 | 1.840 | 1.890 | 1.890 | 69,562,000 |
| Apr 9, 2024 | 1.820 | 1.890 | 1.800 | 1.840 | 1.840 | 34,525,042 |
| Apr 8, 2024 | 1.770 | 1.830 | 1.760 | 1.820 | 1.820 | 28,462,536 |
| Apr 5, 2024 | 1.790 | 1.790 | 1.720 | 1.750 | 1.750 | 12,371,349 |
| Apr 3, 2024 | 1.730 | 1.810 | 1.720 | 1.780 | 1.780 | 49,778,983 |
| Apr 2, 2024 | 1.730 | 1.770 | 1.710 | 1.730 | 1.730 | 54,998,232 |
| Mar 28, 2024 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 36,654,016 |
| Mar 27, 2024 | 1.800 | 1.810 | 1.740 | 1.770 | 1.770 | 36,447,835 |
| Mar 26, 2024 | 1.980 | 1.980 | 1.770 | 1.780 | 1.780 | 80,900,000 |
| Mar 25, 2024 | 1.980 | 2.020 | 1.970 | 1.980 | 1.980 | 11,300,254 |
| Mar 22, 2024 | 2.030 | 2.030 | 1.960 | 1.980 | 1.980 | 19,517,231 |
| Mar 21, 2024 | 2.020 | 2.060 | 1.980 | 2.040 | 2.040 | 24,467,459 |
| Mar 20, 2024 | 2.020 | 2.030 | 1.980 | 2.010 | 2.010 | 18,002,068 |
| Mar 19, 2024 | 2.000 | 2.070 | 1.970 | 2.020 | 2.020 | 24,219,558 |
| Mar 18, 2024 | 1.960 | 2.020 | 1.950 | 2.000 | 2.000 | 25,936,078 |
| Mar 15, 2024 | 1.950 | 1.980 | 1.910 | 1.960 | 1.960 | 56,361,238 |
| Mar 14, 2024 | 1.960 | 1.990 | 1.920 | 1.940 | 1.940 | 14,690,000 |
| Mar 13, 2024 | 1.900 | 1.970 | 1.900 | 1.950 | 1.950 | 21,112,479 |
| Mar 12, 2024 | 1.910 | 1.920 | 1.860 | 1.910 | 1.910 | 25,306,850 |
| Mar 11, 2024 | 1.900 | 1.930 | 1.890 | 1.900 | 1.900 | 22,415,275 |
| Mar 8, 2024 | 1.840 | 1.910 | 1.840 | 1.890 | 1.890 | 21,380,000 |
| Mar 7, 2024 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 16,324,583 |
| Mar 6, 2024 | 1.820 | 1.850 | 1.810 | 1.830 | 1.830 | 10,850,500 |
| Mar 5, 2024 | 1.850 | 1.870 | 1.800 | 1.810 | 1.810 | 17,329,930 |
| Mar 4, 2024 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 20,862,000 |
| Mar 1, 2024 | 1.840 | 1.880 | 1.820 | 1.860 | 1.860 | 14,309,710 |
| Feb 29, 2024 | 1.880 | 1.920 | 1.820 | 1.840 | 1.840 | 49,447,130 |
| Feb 28, 2024 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 15,025,167 |
| Feb 27, 2024 | 1.910 | 1.930 | 1.870 | 1.890 | 1.890 | 28,752,332 |
| Feb 26, 2024 | 1.950 | 1.950 | 1.870 | 1.910 | 1.910 | 37,947,244 |
| Feb 23, 2024 | 1.960 | 2.000 | 1.930 | 1.950 | 1.950 | 22,917,414 |
| Feb 22, 2024 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 19,258,000 |
| Feb 21, 2024 | 1.920 | 1.960 | 1.880 | 1.890 | 1.890 | 31,881,306 |
| Feb 20, 2024 | 1.880 | 1.930 | 1.860 | 1.920 | 1.920 | 31,867,308 |
| Feb 19, 2024 | 1.790 | 1.900 | 1.780 | 1.880 | 1.880 | 29,132,000 |
| Feb 16, 2024 | 1.750 | 1.790 | 1.720 | 1.760 | 1.760 | 11,398,110 |
| Feb 15, 2024 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 7,639,790 |
| Feb 14, 2024 | 1.750 | 1.760 | 1.690 | 1.710 | 1.710 | 29,381,875 |
| Feb 9, 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
| Feb 8, 2024 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 28,469,254 |
| Feb 7, 2024 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 33,138,244 |
| Feb 6, 2024 | 1.830 | 1.890 | 1.820 | 1.880 | 1.880 | 36,488,870 |
| Feb 5, 2024 | 1.850 | 1.870 | 1.810 | 1.830 | 1.830 | 14,510,406 |
| Feb 2, 2024 | 1.880 | 1.900 | 1.820 | 1.860 | 1.860 | 16,943,997 |
| Feb 1, 2024 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 24,785,800 |
| Jan 31, 2024 | 1.870 | 1.920 | 1.870 | 1.900 | 1.900 | 29,584,000 |
| Jan 30, 2024 | 1.940 | 1.940 | 1.870 | 1.890 | 1.890 | 37,244,963 |
| Jan 29, 2024 | 1.920 | 1.970 | 1.920 | 1.940 | 1.940 | 19,900,156 |
| Jan 26, 2024 | 1.960 | 1.970 | 1.900 | 1.940 | 1.940 | 21,926,990 |
| Jan 25, 2024 | 1.880 | 1.970 | 1.870 | 1.960 | 1.960 | 30,752,764 |
| Jan 24, 2024 | 1.800 | 1.890 | 1.780 | 1.860 | 1.860 | 27,787,133 |
| Jan 23, 2024 | 1.760 | 1.780 | 1.720 | 1.770 | 1.770 | 45,474,635 |
| Jan 22, 2024 | 1.800 | 1.830 | 1.730 | 1.760 | 1.760 | 46,147,874 |
| Jan 19, 2024 | 1.840 | 1.840 | 1.750 | 1.800 | 1.800 | 55,285,954 |
| Jan 18, 2024 | 1.840 | 1.860 | 1.780 | 1.840 | 1.840 | 44,990,000 |
| Jan 17, 2024 | 1.950 | 1.950 | 1.820 | 1.840 | 1.840 | 43,803,019 |
| Jan 16, 2024 | 1.990 | 2.020 | 1.940 | 1.960 | 1.960 | 24,404,000 |
| Jan 15, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| Jan 12, 2024 | 1.940 | 2.050 | 1.930 | 2.050 | 2.050 | 41,832,217 |
| Jan 11, 2024 | 1.920 | 1.990 | 1.890 | 1.940 | 1.940 | 41,681,640 |
| Jan 10, 2024 | 1.910 | 1.970 | 1.880 | 1.920 | 1.920 | 41,445,330 |
| Jan 9, 2024 | 1.890 | 1.930 | 1.860 | 1.910 | 1.910 | 41,810,398 |
| Jan 8, 2024 | 1.910 | 1.930 | 1.850 | 1.890 | 1.890 | 27,533,970 |
| Jan 5, 2024 | 1.940 | 1.940 | 1.870 | 1.900 | 1.900 | 30,898,893 |
| Jan 4, 2024 | 1.840 | 1.940 | 1.820 | 1.930 | 1.930 | 57,973,715 |
| Jan 3, 2024 | 1.760 | 1.830 | 1.750 | 1.820 | 1.820 | 38,094,472 |
| Jan 2, 2024 | 1.740 | 1.780 | 1.700 | 1.760 | 1.760 | 27,838,133 |
| Dec 29, 2023 | 1.710 | 1.750 | 1.690 | 1.740 | 1.740 | 24,098,998 |
| Dec 28, 2023 | 1.680 | 1.730 | 1.650 | 1.710 | 1.710 | 18,761,077 |
| Dec 27, 2023 | 1.620 | 1.680 | 1.610 | 1.680 | 1.680 | 36,686,418 |
| Dec 22, 2023 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 12,444,000 |
| Dec 21, 2023 | 1.590 | 1.610 | 1.560 | 1.600 | 1.600 | 7,427,824 |
| Dec 20, 2023 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 5,622,000 |
| Dec 19, 2023 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 6,474,656 |
| Dec 18, 2023 | 1.580 | 1.600 | 1.560 | 1.600 | 1.600 | 8,998,223 |
| Dec 15, 2023 | 1.550 | 1.610 | 1.540 | 1.580 | 1.580 | 28,455,306 |
| Dec 14, 2023 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 14,076,000 |
| Dec 13, 2023 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 7,882,000 |
| Dec 12, 2023 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 8,525,732 |
| Dec 11, 2023 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 7,636,312 |
| Dec 8, 2023 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 10,651,750 |
| Dec 7, 2023 | 1.530 | 1.540 | 1.510 | 1.510 | 1.510 | 10,880,402 |
| Dec 6, 2023 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 8,401,289 |
| Dec 5, 2023 | 1.560 | 1.580 | 1.510 | 1.510 | 1.510 | 15,705,038 |
| Dec 4, 2023 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 8,987,924 |
| Dec 1, 2023 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 16,241,953 |
| Nov 30, 2023 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 41,820,386 |
| Nov 29, 2023 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 16,140,700 |
| Nov 28, 2023 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 15,893,500 |
| Nov 27, 2023 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 15,532,000 |
| Nov 24, 2023 | 1.650 | 1.660 | 1.630 | 1.630 | 1.630 | 7,154,114 |
| Nov 23, 2023 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 4,337,700 |
| Nov 22, 2023 | 1.650 | 1.670 | 1.630 | 1.640 | 1.640 | 5,583,677 |
| Nov 21, 2023 | 1.640 | 1.690 | 1.640 | 1.640 | 1.640 | 13,349,629 |
| Nov 20, 2023 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 7,706,900 |
| Nov 17, 2023 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 4,962,004 |
| Nov 16, 2023 | 1.650 | 1.660 | 1.610 | 1.640 | 1.640 | 13,525,378 |
| Nov 15, 2023 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 9,418,221 |
| Nov 14, 2023 | 1.650 | 1.650 | 1.630 | 1.640 | 1.640 | 8,592,000 |
| Nov 13, 2023 | 1.630 | 1.650 | 1.620 | 1.650 | 1.650 | 3,579,821 |
| Nov 10, 2023 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 5,506,508 |
| Nov 9, 2023 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 6,379,463 |
| Nov 8, 2023 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 6,317,772 |
| Nov 7, 2023 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 8,628,182 |
| Nov 6, 2023 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 6,984,000 |
| Nov 3, 2023 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 8,009,049 |
| Nov 2, 2023 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 5,385,803 |
| Nov 1, 2023 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 4,832,188 |
| Oct 31, 2023 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 6,167,283 |
| Oct 30, 2023 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 8,812,861 |
| Oct 27, 2023 | 1.670 | 1.690 | 1.640 | 1.670 | 1.670 | 15,226,542 |
| Oct 26, 2023 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 11,306,000 |
| Oct 25, 2023 | 1.700 | 1.720 | 1.660 | 1.670 | 1.670 | 14,683,600 |
| Oct 24, 2023 | 1.660 | 1.700 | 1.640 | 1.680 | 1.680 | 11,051,707 |
| Oct 20, 2023 | 1.680 | 1.690 | 1.610 | 1.660 | 1.660 | 47,068,880 |
| Oct 19, 2023 | 1.700 | 1.730 | 1.680 | 1.690 | 1.690 | 11,291,195 |
| Oct 18, 2023 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 10,218,000 |
| Oct 17, 2023 | 1.690 | 1.750 | 1.690 | 1.730 | 1.730 | 13,124,000 |
| Oct 16, 2023 | 1.660 | 1.700 | 1.650 | 1.690 | 1.690 | 12,750,400 |
| Oct 13, 2023 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 6,074,000 |
| Oct 12, 2023 | 1.730 | 1.750 | 1.700 | 1.720 | 1.720 | 10,465,731 |
| Oct 11, 2023 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 11,828,200 |
| Oct 10, 2023 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 4,502,000 |
| Oct 9, 2023 | 1.650 | 1.680 | 1.640 | 1.650 | 1.650 | 7,052,463 |
| Oct 6, 2023 | 1.620 | 1.670 | 1.620 | 1.650 | 1.650 | 2,374,000 |
| Oct 5, 2023 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 2,994,000 |
| Oct 4, 2023 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 4,064,306 |
| Oct 3, 2023 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 4,125,000 |
| Sep 29, 2023 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 3,124,000 |
| Sep 28, 2023 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 5,243,603 |
| Sep 27, 2023 | 0.070 Dividend | |||||
| Sep 27, 2023 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 7,658,000 |
| Sep 26, 2023 | 1.760 | 1.770 | 1.750 | 1.760 | 1.690 | 5,056,000 |
| Sep 25, 2023 | 1.770 | 1.780 | 1.760 | 1.760 | 1.690 | 4,809,900 |
| Sep 22, 2023 | 1.780 | 1.790 | 1.760 | 1.780 | 1.709 | 4,417,554 |
| Sep 21, 2023 | 1.800 | 1.800 | 1.770 | 1.770 | 1.700 | 3,304,500 |
| Sep 20, 2023 | 1.790 | 1.800 | 1.770 | 1.780 | 1.709 | 4,266,490 |
| Sep 19, 2023 | 1.770 | 1.800 | 1.770 | 1.790 | 1.719 | 3,592,818 |
| Sep 18, 2023 | 1.790 | 1.810 | 1.760 | 1.780 | 1.709 | 13,423,756 |
| Sep 15, 2023 | 1.820 | 1.840 | 1.810 | 1.810 | 1.738 | 14,179,171 |
| Sep 14, 2023 | 1.800 | 1.840 | 1.790 | 1.810 | 1.738 | 10,973,171 |
| Sep 13, 2023 | 1.790 | 1.800 | 1.780 | 1.800 | 1.728 | 2,824,200 |
| Sep 12, 2023 | 1.800 | 1.800 | 1.760 | 1.790 | 1.719 | 4,437,977 |
| Sep 11, 2023 | 1.830 | 1.840 | 1.790 | 1.800 | 1.728 | 5,275,560 |
| Sep 7, 2023 | 1.820 | 1.850 | 1.820 | 1.820 | 1.748 | 5,808,105 |
| Sep 6, 2023 | 1.810 | 1.830 | 1.800 | 1.810 | 1.738 | 9,293,167 |
| Sep 5, 2023 | 1.820 | 1.840 | 1.800 | 1.830 | 1.757 | 8,560,253 |
| Sep 4, 2023 | 1.810 | 1.850 | 1.810 | 1.820 | 1.748 | 12,484,078 |
| Aug 31, 2023 | 1.820 | 1.830 | 1.780 | 1.810 | 1.738 | 23,844,895 |
| Aug 30, 2023 | 1.810 | 1.830 | 1.800 | 1.800 | 1.728 | 5,765,000 |
| Aug 29, 2023 | 1.750 | 1.820 | 1.750 | 1.800 | 1.728 | 12,703,200 |
| Aug 28, 2023 | 1.820 | 1.820 | 1.750 | 1.750 | 1.680 | 3,632,000 |
| Aug 25, 2023 | 1.760 | 1.790 | 1.740 | 1.760 | 1.690 | 7,510,800 |
| Aug 24, 2023 | 1.740 | 1.800 | 1.690 | 1.770 | 1.700 | 20,229,522 |
| Aug 23, 2023 | 1.720 | 1.740 | 1.700 | 1.720 | 1.652 | 7,462,500 |
| Aug 22, 2023 | 1.710 | 1.740 | 1.690 | 1.720 | 1.652 | 14,940,900 |
| Aug 21, 2023 | 1.730 | 1.740 | 1.670 | 1.710 | 1.642 | 21,610,000 |
| Aug 18, 2023 | 1.760 | 1.770 | 1.720 | 1.730 | 1.661 | 13,224,331 |
| Aug 17, 2023 | 1.770 | 1.790 | 1.750 | 1.770 | 1.700 | 8,616,800 |
| Aug 16, 2023 | 1.810 | 1.810 | 1.780 | 1.780 | 1.709 | 7,452,000 |
| Aug 15, 2023 | 1.800 | 1.830 | 1.800 | 1.800 | 1.728 | 1,884,000 |
| Aug 14, 2023 | 1.820 | 1.820 | 1.790 | 1.810 | 1.738 | 5,180,000 |
| Aug 11, 2023 | 1.850 | 1.860 | 1.820 | 1.820 | 1.748 | 4,336,620 |
| Aug 10, 2023 | 1.820 | 1.910 | 1.820 | 1.860 | 1.786 | 23,093,992 |
| Aug 9, 2023 | 1.850 | 1.850 | 1.820 | 1.820 | 1.748 | 7,020,050 |
| Aug 8, 2023 | 1.870 | 1.880 | 1.840 | 1.840 | 1.767 | 6,821,072 |
| Aug 7, 2023 | 1.890 | 1.900 | 1.870 | 1.870 | 1.796 | 3,698,620 |
| Aug 4, 2023 | 1.900 | 1.920 | 1.880 | 1.900 | 1.824 | 4,166,997 |
| Aug 3, 2023 | 1.880 | 1.900 | 1.870 | 1.890 | 1.815 | 3,445,849 |
| Aug 2, 2023 | 1.920 | 1.920 | 1.880 | 1.890 | 1.815 | 10,184,200 |
| Aug 1, 2023 | 1.920 | 1.930 | 1.900 | 1.920 | 1.844 | 6,227,662 |
| Jul 31, 2023 | 1.900 | 1.930 | 1.890 | 1.900 | 1.824 | 11,120,086 |
| Jul 28, 2023 | 1.890 | 1.900 | 1.860 | 1.890 | 1.815 | 5,508,651 |
| Jul 27, 2023 | 1.900 | 1.900 | 1.850 | 1.890 | 1.815 | 11,074,766 |
| Jul 26, 2023 | 1.930 | 1.930 | 1.880 | 1.890 | 1.815 | 4,022,680 |
| Jul 25, 2023 | 1.900 | 1.940 | 1.900 | 1.930 | 1.853 | 7,554,000 |
| Jul 24, 2023 | 1.910 | 1.920 | 1.880 | 1.900 | 1.824 | 17,470,728 |
| Jul 21, 2023 | 1.890 | 1.920 | 1.880 | 1.910 | 1.834 | 22,534,700 |
| Jul 20, 2023 | 1.900 | 1.920 | 1.880 | 1.890 | 1.815 | 8,842,000 |
| Jul 19, 2023 | 1.870 | 1.910 | 1.860 | 1.900 | 1.824 | 9,040,230 |
| Jul 18, 2023 | 1.880 | 1.910 | 1.850 | 1.890 | 1.815 | 14,170,372 |
| Jul 14, 2023 | 1.910 | 1.910 | 1.860 | 1.880 | 1.805 | 4,577,279 |
| Jul 13, 2023 | 1.900 | 1.910 | 1.890 | 1.900 | 1.824 | 3,816,000 |
| Jul 12, 2023 | 1.910 | 1.910 | 1.850 | 1.880 | 1.805 | 8,037,060 |
| Jul 11, 2023 | 1.900 | 1.900 | 1.870 | 1.890 | 1.815 | 3,944,097 |
| Jul 10, 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 1.815 | 12,254,000 |
| Jul 7, 2023 | 1.840 | 1.860 | 1.830 | 1.840 | 1.767 | 3,593,146 |
| Jul 6, 2023 | 1.860 | 1.870 | 1.830 | 1.840 | 1.767 | 3,719,827 |
| Jul 5, 2023 | 1.900 | 1.900 | 1.850 | 1.870 | 1.796 | 3,786,100 |
| Jul 4, 2023 | 1.880 | 1.900 | 1.870 | 1.890 | 1.815 | 6,395,567 |
| Jul 3, 2023 | 1.860 | 1.890 | 1.850 | 1.880 | 1.805 | 4,991,479 |
| Jun 30, 2023 | 1.850 | 1.870 | 1.830 | 1.860 | 1.786 | 3,906,369 |
| Jun 29, 2023 | 1.850 | 1.850 | 1.830 | 1.840 | 1.767 | 3,268,640 |
| Jun 28, 2023 | 1.830 | 1.850 | 1.810 | 1.840 | 1.767 | 9,897,042 |
| Jun 27, 2023 | 1.810 | 1.850 | 1.810 | 1.840 | 1.767 | 4,162,000 |
| Jun 26, 2023 | 1.780 | 1.840 | 1.780 | 1.810 | 1.738 | 5,517,000 |
| Jun 23, 2023 | 1.850 | 1.850 | 1.770 | 1.780 | 1.709 | 5,244,000 |
| Jun 21, 2023 | 1.850 | 1.860 | 1.820 | 1.840 | 1.767 | 10,385,308 |
| Jun 20, 2023 | 1.860 | 1.870 | 1.840 | 1.860 | 1.786 | 4,092,000 |
| Jun 19, 2023 | 1.870 | 1.880 | 1.850 | 1.860 | 1.786 | 2,985,706 |
| Jun 16, 2023 | 1.880 | 1.910 | 1.860 | 1.870 | 1.796 | 16,224,154 |
| Jun 15, 2023 | 1.840 | 1.890 | 1.840 | 1.880 | 1.805 | 8,677,640 |
| Jun 14, 2023 | 1.860 | 1.870 | 1.830 | 1.850 | 1.776 | 11,395,036 |
| Jun 13, 2023 | 1.840 | 1.860 | 1.820 | 1.850 | 1.776 | 10,509,638 |
| Jun 12, 2023 | 0.087 Dividend | |||||
| Jun 12, 2023 | 1.840 | 1.870 | 1.820 | 1.840 | 1.767 | 12,610,837 |
| Jun 9, 2023 | 1.970 | 1.990 | 1.900 | 1.920 | 1.760 | 27,023,552 |
| Jun 8, 2023 | 2.010 | 2.020 | 1.940 | 1.960 | 1.797 | 17,338,315 |
| Jun 7, 2023 | 1.970 | 2.040 | 1.940 | 2.030 | 1.861 | 23,776,627 |
| Jun 6, 2023 | 2.040 | 2.060 | 1.960 | 1.970 | 1.806 | 15,044,808 |
| Jun 5, 2023 | 2.010 | 2.060 | 2.000 | 2.040 | 1.870 | 11,041,554 |
| Jun 2, 2023 | 2.050 | 2.050 | 1.990 | 2.010 | 1.843 | 18,843,512 |
| Jun 1, 2023 | 1.920 | 2.040 | 1.920 | 2.020 | 1.852 | 22,681,063 |
| May 31, 2023 | 1.910 | 1.950 | 1.880 | 1.920 | 1.760 | 44,236,357 |
| May 30, 2023 | 1.910 | 1.940 | 1.890 | 1.910 | 1.751 | 11,962,000 |
| May 29, 2023 | 1.880 | 1.960 | 1.880 | 1.910 | 1.751 | 22,874,056 |
| May 25, 2023 | 1.930 | 1.950 | 1.860 | 1.880 | 1.723 | 22,541,548 |
| May 24, 2023 | 2.000 | 2.000 | 1.930 | 1.960 | 1.797 | 10,944,000 |
| May 23, 2023 | 2.020 | 2.020 | 1.960 | 1.980 | 1.815 | 6,503,544 |
| May 22, 2023 | 2.070 | 2.080 | 2.000 | 2.020 | 1.852 | 13,875,479 |
| May 19, 2023 | 2.090 | 2.110 | 2.010 | 2.070 | 1.898 | 10,784,000 |
| May 18, 2023 | 2.120 | 2.130 | 2.080 | 2.090 | 1.916 | 3,748,158 |
| May 17, 2023 | 2.140 | 2.140 | 2.080 | 2.100 | 1.925 | 13,811,858 |
| May 16, 2023 | 2.120 | 2.160 | 2.120 | 2.140 | 1.962 | 9,490,065 |
| May 15, 2023 | 2.100 | 2.140 | 2.080 | 2.120 | 1.943 | 9,261,556 |
| May 12, 2023 | 2.150 | 2.150 | 2.070 | 2.110 | 1.934 | 9,778,137 |
| May 11, 2023 | 2.140 | 2.160 | 2.120 | 2.140 | 1.962 | 7,298,493 |
| May 10, 2023 | 2.150 | 2.150 | 2.110 | 2.140 | 1.962 | 6,280,869 |
| May 9, 2023 | 2.170 | 2.200 | 2.130 | 2.150 | 1.971 | 16,376,000 |
| May 8, 2023 | 2.140 | 2.160 | 2.100 | 2.140 | 1.962 | 17,848,474 |
| May 5, 2023 | 2.110 | 2.190 | 2.100 | 2.140 | 1.962 | 20,457,659 |
| May 4, 2023 | 2.070 | 2.130 | 2.070 | 2.100 | 1.925 | 15,702,866 |
| May 3, 2023 | 2.110 | 2.150 | 2.090 | 2.110 | 1.934 | 14,058,700 |
| May 2, 2023 | 2.000 | 2.140 | 2.000 | 2.110 | 1.934 | 14,375,397 |
| Apr 28, 2023 | 2.030 | 2.040 | 1.990 | 1.990 | 1.824 | 8,419,523 |
| Apr 27, 2023 | 1.980 | 2.040 | 1.970 | 2.020 | 1.852 | 15,513,943 |
| Apr 26, 2023 | 1.910 | 2.000 | 1.880 | 1.980 | 1.815 | 16,205,770 |