HKSE - Delayed Quote • HKD
Leoch International Technology Limited (0842.HK)
At close: April 26 at 3:42 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 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 576,000 |
| Apr 25, 2024 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 315,000 |
| Apr 24, 2024 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 504,000 |
| Apr 23, 2024 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 255,000 |
| Apr 22, 2024 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 435,000 |
| Apr 19, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 586,000 |
| Apr 18, 2024 | 1.270 | 1.280 | 1.230 | 1.270 | 1.270 | 107,000 |
| Apr 17, 2024 | 1.250 | 1.250 | 1.250 | 1.270 | 1.270 | 26,000 |
| Apr 16, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,000 |
| Apr 15, 2024 | 1.230 | 1.240 | 1.230 | 1.250 | 1.250 | 85,000 |
| Apr 12, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 88,000 |
| Apr 11, 2024 | 1.230 | 1.290 | 1.200 | 1.290 | 1.290 | 248,000 |
| Apr 10, 2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 21,000 |
| Apr 9, 2024 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 16,000 |
| Apr 8, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
| Apr 5, 2024 | 1.280 | 1.280 | 1.200 | 1.280 | 1.280 | 275,000 |
| Apr 3, 2024 | 1.240 | 1.280 | 1.210 | 1.280 | 1.280 | 90,000 |
| Apr 2, 2024 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 30,000 |
| Mar 28, 2024 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 185,000 |
| Mar 27, 2024 | 1.360 | 1.360 | 1.240 | 1.240 | 1.240 | 639,000 |
| Mar 26, 2024 | 1.350 | 1.390 | 1.330 | 1.370 | 1.370 | 120,000 |
| Mar 25, 2024 | 1.340 | 1.350 | 1.300 | 1.320 | 1.320 | 536,000 |
| Mar 22, 2024 | 1.330 | 1.330 | 1.300 | 1.340 | 1.340 | 38,000 |
| Mar 21, 2024 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 170,000 |
| Mar 20, 2024 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 41,000 |
| Mar 19, 2024 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 259,000 |
| Mar 18, 2024 | 1.340 | 1.380 | 1.330 | 1.360 | 1.360 | 748,000 |
| Mar 15, 2024 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 128,000 |
| Mar 14, 2024 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 38,000 |
| Mar 13, 2024 | 1.350 | 1.380 | 1.310 | 1.370 | 1.370 | 116,000 |
| Mar 12, 2024 | 1.260 | 1.360 | 1.260 | 1.360 | 1.360 | 466,000 |
| Mar 11, 2024 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 218,000 |
| Mar 8, 2024 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 40,000 |
| Mar 7, 2024 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 199,000 |
| Mar 6, 2024 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 40,000 |
| Mar 5, 2024 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 54,000 |
| Mar 4, 2024 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 44,000 |
| Mar 1, 2024 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 113,000 |
| Feb 29, 2024 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 102,000 |
| Feb 28, 2024 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 501,000 |
| Feb 27, 2024 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 176,000 |
| Feb 26, 2024 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 151,000 |
| Feb 23, 2024 | 1.200 | 1.290 | 1.170 | 1.170 | 1.170 | 130,000 |
| Feb 22, 2024 | 1.220 | 1.220 | 1.170 | 1.210 | 1.210 | 261,000 |
| Feb 21, 2024 | 1.160 | 1.230 | 1.160 | 1.220 | 1.220 | 157,000 |
| Feb 20, 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 40,000 |
| Feb 19, 2024 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 92,000 |
| Feb 16, 2024 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 105,000 |
| Feb 15, 2024 | 1.140 | 1.140 | 1.140 | 1.150 | 1.150 | 18,000 |
| Feb 14, 2024 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 131,000 |
| Feb 9, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Feb 8, 2024 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 126,000 |
| Feb 7, 2024 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 42,000 |
| Feb 6, 2024 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 58,000 |
| Feb 5, 2024 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 55,000 |
| Feb 2, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 15,000 |
| Feb 1, 2024 | 1.150 | 1.210 | 1.150 | 1.150 | 1.150 | 22,000 |
| Jan 31, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 |
| Jan 30, 2024 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 61,000 |
| Jan 29, 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 80,000 |
| Jan 26, 2024 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 20,000 |
| Jan 25, 2024 | 1.160 | 1.160 | 1.130 | 1.180 | 1.180 | 10,000 |
| Jan 24, 2024 | 1.150 | 1.150 | 1.150 | 1.180 | 1.180 | 22,000 |
| Jan 23, 2024 | 1.130 | 1.240 | 1.130 | 1.160 | 1.160 | 40,000 |
| Jan 22, 2024 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 232,000 |
| Jan 19, 2024 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 53,000 |
| Jan 18, 2024 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 28,000 |
| Jan 17, 2024 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 132,000 |
| Jan 16, 2024 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 153,000 |
| Jan 15, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | - |
| Jan 12, 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 69,000 |
| Jan 11, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 11,000 |
| Jan 10, 2024 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 29,000 |
| Jan 9, 2024 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 61,000 |
| Jan 8, 2024 | 1.200 | 1.260 | 1.180 | 1.200 | 1.200 | 119,000 |
| Jan 5, 2024 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 20,000 |
| Jan 4, 2024 | 1.210 | 1.270 | 1.200 | 1.200 | 1.200 | 31,000 |
| Jan 3, 2024 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 96,000 |
| Jan 2, 2024 | 1.230 | 1.230 | 1.160 | 1.170 | 1.170 | 44,000 |
| Dec 29, 2023 | 1.140 | 1.260 | 1.130 | 1.230 | 1.230 | 501,000 |
| Dec 28, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 1.160 | 239,000 |
| Dec 27, 2023 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 73,000 |
| Dec 22, 2023 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 211,000 |
| Dec 21, 2023 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 136,000 |
| Dec 20, 2023 | 1.160 | 1.190 | 1.120 | 1.190 | 1.190 | 482,000 |
| Dec 19, 2023 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 154,000 |
| Dec 18, 2023 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 55,000 |
| Dec 15, 2023 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 122,000 |
| Dec 14, 2023 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 144,000 |
| Dec 13, 2023 | 1.190 | 1.190 | 1.090 | 1.130 | 1.130 | 636,000 |
| Dec 12, 2023 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 274,000 |
| Dec 11, 2023 | 1.220 | 1.220 | 1.090 | 1.200 | 1.200 | 326,000 |
| Dec 8, 2023 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 186,000 |
| Dec 7, 2023 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 330,000 |
| Dec 6, 2023 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 104,000 |
| Dec 5, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| Dec 4, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 35,000 |
| Dec 1, 2023 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 189,000 |
| Nov 30, 2023 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 19,000 |
| Nov 29, 2023 | 1.320 | 1.350 | 1.280 | 1.350 | 1.350 | 86,000 |
| Nov 28, 2023 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 77,000 |
| Nov 27, 2023 | 1.380 | 1.380 | 1.330 | 1.380 | 1.380 | 250,000 |
| Nov 24, 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | - |
| Nov 23, 2023 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 20,000 |
| Nov 22, 2023 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 17,000 |
| Nov 21, 2023 | 1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 87,000 |
| Nov 20, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | - |
| Nov 17, 2023 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 13,000 |
| Nov 16, 2023 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 25,000 |
| Nov 15, 2023 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 10,000 |
| Nov 14, 2023 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 62,000 |
| Nov 13, 2023 | 1.250 | 1.300 | 1.240 | 1.300 | 1.300 | 5,000 |
| Nov 10, 2023 | 1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 61,000 |
| Nov 9, 2023 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 3,000 |
| Nov 8, 2023 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 39,000 |
| Nov 7, 2023 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 67,000 |
| Nov 6, 2023 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 313,000 |
| Nov 3, 2023 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 91,000 |
| Nov 2, 2023 | 1.300 | 1.350 | 1.290 | 1.330 | 1.330 | 49,000 |
| Nov 1, 2023 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 46,000 |
| Oct 31, 2023 | 1.310 | 1.360 | 1.300 | 1.360 | 1.360 | 122,000 |
| Oct 30, 2023 | 1.420 | 1.420 | 1.300 | 1.360 | 1.360 | 108,000 |
| Oct 27, 2023 | 1.320 | 1.390 | 1.300 | 1.360 | 1.360 | 189,000 |
| Oct 26, 2023 | 1.380 | 1.400 | 1.350 | 1.350 | 1.350 | 56,000 |
| Oct 25, 2023 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 127,000 |
| Oct 24, 2023 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 37,000 |
| Oct 20, 2023 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 30,000 |
| Oct 19, 2023 | 1.370 | 1.370 | 1.330 | 1.350 | 1.350 | 101,000 |
| Oct 18, 2023 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 49,000 |
| Oct 17, 2023 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 320,000 |
| Oct 16, 2023 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 69,000 |
| Oct 13, 2023 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 150,000 |
| Oct 12, 2023 | 1.400 | 1.410 | 1.350 | 1.390 | 1.390 | 154,000 |
| Oct 11, 2023 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 129,000 |
| Oct 10, 2023 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 123,000 |
| Oct 9, 2023 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 47,000 |
| Oct 6, 2023 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 112,000 |
| Oct 5, 2023 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 186,000 |
| Oct 4, 2023 | 1.400 | 1.400 | 1.300 | 1.330 | 1.330 | 383,000 |
| Oct 3, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| Sep 29, 2023 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 75,000 |
| Sep 28, 2023 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 17,000 |
| Sep 27, 2023 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 33,000 |
| Sep 26, 2023 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 130,000 |
| Sep 25, 2023 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 698,000 |
| Sep 22, 2023 | 1.360 | 1.430 | 1.340 | 1.340 | 1.340 | 177,000 |
| Sep 21, 2023 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 38,000 |
| Sep 20, 2023 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 323,000 |
| Sep 19, 2023 | 1.390 | 1.390 | 1.320 | 1.390 | 1.390 | 226,000 |
| Sep 18, 2023 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 80,000 |
| Sep 15, 2023 | 1.460 | 1.460 | 1.390 | 1.450 | 1.450 | 141,000 |
| Sep 14, 2023 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 11,000 |
| Sep 13, 2023 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 93,000 |
| Sep 12, 2023 | 1.460 | 1.510 | 1.460 | 1.480 | 1.480 | 73,000 |
| Sep 11, 2023 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 26,000 |
| Sep 7, 2023 | 1.490 | 1.570 | 1.480 | 1.480 | 1.480 | 43,000 |
| Sep 6, 2023 | 1.500 | 1.540 | 1.490 | 1.490 | 1.490 | 218,000 |
| Sep 5, 2023 | 1.570 | 1.570 | 1.470 | 1.500 | 1.500 | 220,000 |
| Sep 4, 2023 | 0.040 Dividend | |||||
| Sep 4, 2023 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 303,000 |
| Aug 31, 2023 | 1.600 | 1.610 | 1.510 | 1.600 | 1.560 | 317,000 |
| Aug 30, 2023 | 1.620 | 1.620 | 1.600 | 1.610 | 1.570 | 170,000 |
| Aug 29, 2023 | 1.600 | 1.610 | 1.560 | 1.610 | 1.570 | 68,000 |
| Aug 28, 2023 | 1.560 | 1.580 | 1.490 | 1.570 | 1.531 | 349,000 |
| Aug 25, 2023 | 1.500 | 1.540 | 1.470 | 1.540 | 1.502 | 1,217,000 |
| Aug 24, 2023 | 1.620 | 1.620 | 1.470 | 1.480 | 1.443 | 2,886,000 |
| Aug 23, 2023 | 1.680 | 1.690 | 1.610 | 1.610 | 1.570 | 79,000 |
| Aug 22, 2023 | 1.650 | 1.680 | 1.590 | 1.630 | 1.589 | 224,000 |
| Aug 21, 2023 | 1.590 | 1.650 | 1.570 | 1.650 | 1.609 | 318,000 |
| Aug 18, 2023 | 1.660 | 1.690 | 1.580 | 1.590 | 1.550 | 16,000 |
| Aug 17, 2023 | 1.690 | 1.690 | 1.590 | 1.660 | 1.618 | 44,000 |
| Aug 16, 2023 | 1.560 | 1.660 | 1.560 | 1.660 | 1.618 | 316,000 |
| Aug 15, 2023 | 1.740 | 1.750 | 1.580 | 1.620 | 1.580 | 2,044,000 |
| Aug 14, 2023 | 1.760 | 1.770 | 1.720 | 1.740 | 1.697 | 447,000 |
| Aug 11, 2023 | 1.800 | 1.820 | 1.760 | 1.810 | 1.765 | 602,000 |
| Aug 10, 2023 | 1.820 | 1.820 | 1.720 | 1.750 | 1.706 | 633,000 |
| Aug 9, 2023 | 1.800 | 1.830 | 1.800 | 1.820 | 1.775 | 234,000 |
| Aug 8, 2023 | 1.800 | 1.800 | 1.770 | 1.800 | 1.755 | 568,000 |
| Aug 7, 2023 | 1.830 | 1.830 | 1.770 | 1.800 | 1.755 | 447,000 |
| Aug 4, 2023 | 1.690 | 1.830 | 1.670 | 1.750 | 1.706 | 702,000 |
| Aug 3, 2023 | 1.700 | 1.700 | 1.650 | 1.690 | 1.648 | 346,000 |
| Aug 2, 2023 | 1.630 | 1.670 | 1.620 | 1.670 | 1.628 | 96,000 |
| Aug 1, 2023 | 1.700 | 1.700 | 1.620 | 1.630 | 1.589 | 352,000 |
| Jul 31, 2023 | 1.550 | 1.620 | 1.550 | 1.610 | 1.570 | 200,000 |
| Jul 28, 2023 | 1.540 | 1.600 | 1.390 | 1.590 | 1.550 | 404,000 |
| Jul 27, 2023 | 1.580 | 1.580 | 1.540 | 1.540 | 1.502 | 81,000 |
| Jul 26, 2023 | 1.550 | 1.630 | 1.540 | 1.540 | 1.502 | 451,000 |
| Jul 25, 2023 | 1.470 | 1.530 | 1.460 | 1.530 | 1.492 | 171,000 |
| Jul 24, 2023 | 1.470 | 1.470 | 1.400 | 1.470 | 1.433 | 112,000 |
| Jul 21, 2023 | 1.450 | 1.470 | 1.400 | 1.470 | 1.433 | 37,000 |
| Jul 20, 2023 | 1.410 | 1.480 | 1.410 | 1.450 | 1.414 | 68,000 |
| Jul 19, 2023 | 1.400 | 1.430 | 1.370 | 1.430 | 1.394 | 133,000 |
| Jul 18, 2023 | 1.400 | 1.430 | 1.370 | 1.370 | 1.336 | 1,435,000 |
| Jul 14, 2023 | 1.360 | 1.400 | 1.360 | 1.390 | 1.355 | 21,000 |
| Jul 13, 2023 | 1.390 | 1.400 | 1.380 | 1.390 | 1.355 | 108,000 |
| Jul 12, 2023 | 1.410 | 1.410 | 1.360 | 1.390 | 1.355 | 1,357,000 |
| Jul 11, 2023 | 1.400 | 1.420 | 1.400 | 1.420 | 1.385 | 58,000 |
| Jul 10, 2023 | 1.400 | 1.420 | 1.360 | 1.410 | 1.375 | 89,000 |
| Jul 7, 2023 | 1.460 | 1.500 | 1.360 | 1.360 | 1.326 | 296,000 |
| Jul 6, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.365 | - |
| Jul 5, 2023 | 1.400 | 1.420 | 1.400 | 1.400 | 1.365 | 112,000 |
| Jul 4, 2023 | 1.410 | 1.450 | 1.390 | 1.450 | 1.414 | 315,000 |
| Jul 3, 2023 | 1.450 | 1.490 | 1.350 | 1.390 | 1.355 | 366,000 |
| Jun 30, 2023 | 1.410 | 1.430 | 1.410 | 1.430 | 1.394 | 96,000 |
| Jun 29, 2023 | 1.400 | 1.420 | 1.360 | 1.360 | 1.326 | 222,000 |
| Jun 28, 2023 | 1.390 | 1.420 | 1.390 | 1.390 | 1.355 | 124,000 |
| Jun 27, 2023 | 1.380 | 1.430 | 1.380 | 1.400 | 1.365 | 89,000 |
| Jun 26, 2023 | 1.350 | 1.400 | 1.350 | 1.350 | 1.316 | 57,000 |
| Jun 23, 2023 | 1.340 | 1.360 | 1.300 | 1.330 | 1.297 | 159,000 |
| Jun 21, 2023 | 1.400 | 1.410 | 1.360 | 1.390 | 1.355 | 236,000 |
| Jun 20, 2023 | 1.430 | 1.440 | 1.370 | 1.370 | 1.336 | 227,000 |
| Jun 19, 2023 | 1.470 | 1.470 | 1.440 | 1.440 | 1.404 | 193,000 |
| Jun 16, 2023 | 1.450 | 1.510 | 1.440 | 1.440 | 1.404 | 523,000 |
| Jun 15, 2023 | 1.480 | 1.480 | 1.430 | 1.460 | 1.424 | 1,089,000 |
| Jun 14, 2023 | 1.490 | 1.500 | 1.470 | 1.470 | 1.433 | 148,000 |
| Jun 13, 2023 | 1.510 | 1.510 | 1.450 | 1.500 | 1.463 | 707,000 |
| Jun 12, 2023 | 1.560 | 1.600 | 1.510 | 1.510 | 1.472 | 353,000 |
| Jun 9, 2023 | 1.450 | 1.570 | 1.450 | 1.530 | 1.492 | 1,024,000 |
| Jun 8, 2023 | 1.370 | 1.460 | 1.370 | 1.420 | 1.385 | 741,000 |
| Jun 7, 2023 | 1.300 | 1.500 | 1.290 | 1.370 | 1.336 | 1,544,000 |
| Jun 6, 2023 | 1.230 | 1.290 | 1.230 | 1.280 | 1.248 | 293,000 |
| Jun 5, 2023 | 0.100 Dividend | |||||
| Jun 5, 2023 | 1.200 | 1.260 | 1.170 | 1.220 | 1.190 | 597,000 |
| Jun 2, 2023 | 1.190 | 1.290 | 1.190 | 1.260 | 1.131 | 438,000 |
| Jun 1, 2023 | 1.150 | 1.200 | 1.150 | 1.160 | 1.041 | 343,000 |
| May 31, 2023 | 1.140 | 1.190 | 1.070 | 1.190 | 1.068 | 751,000 |
| May 30, 2023 | 1.130 | 1.190 | 1.100 | 1.180 | 1.059 | 422,000 |
| May 29, 2023 | 1.140 | 1.140 | 1.060 | 1.130 | 1.014 | 1,007,000 |
| May 25, 2023 | 1.240 | 1.250 | 1.120 | 1.170 | 1.050 | 663,000 |
| May 24, 2023 | 1.300 | 1.300 | 1.250 | 1.250 | 1.122 | 491,000 |
| May 23, 2023 | 1.270 | 1.300 | 1.250 | 1.300 | 1.167 | 683,000 |
| May 22, 2023 | 1.240 | 1.260 | 1.210 | 1.240 | 1.113 | 327,000 |
| May 19, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 1.068 | 522,000 |
| May 18, 2023 | 1.370 | 1.310 | 1.250 | 1.270 | 1.140 | 417,000 |
| May 17, 2023 | 1.370 | 1.390 | 1.310 | 1.340 | 1.203 | 165,000 |
| May 16, 2023 | 1.360 | 1.380 | 1.360 | 1.360 | 1.221 | 161,000 |
| May 15, 2023 | 1.360 | 1.410 | 1.340 | 1.360 | 1.221 | 242,000 |
| May 12, 2023 | 1.410 | 1.420 | 1.360 | 1.400 | 1.257 | 448,000 |
| May 11, 2023 | 1.430 | 1.450 | 1.400 | 1.400 | 1.257 | 331,000 |
| May 10, 2023 | 1.470 | 1.470 | 1.400 | 1.440 | 1.293 | 773,000 |
| May 9, 2023 | 1.510 | 1.510 | 1.420 | 1.460 | 1.311 | 1,688,000 |
| May 8, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 1.373 | 296,000 |
| May 5, 2023 | 1.530 | 1.580 | 1.530 | 1.570 | 1.409 | 292,000 |
| May 4, 2023 | 1.560 | 1.600 | 1.500 | 1.600 | 1.436 | 858,000 |
| May 3, 2023 | 1.600 | 1.620 | 1.580 | 1.590 | 1.427 | 89,000 |
| May 2, 2023 | 1.620 | 1.620 | 1.570 | 1.580 | 1.418 | 279,000 |
| Apr 28, 2023 | 1.590 | 1.640 | 1.590 | 1.640 | 1.472 | 446,000 |
| Apr 27, 2023 | 1.610 | 1.640 | 1.600 | 1.600 | 1.436 | 68,000 |
| Apr 26, 2023 | 1.610 | 1.650 | 1.610 | 1.650 | 1.481 | 108,000 |