LSE - Delayed Quote • GBp
Peel Hunt Limited (PEEL.L)
At close: April 24 at 4:29 PM GMT+1
Currency in GBp 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 24, 2024 | undefined | |||||
| Apr 23, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Apr 22, 2024 | 112.50 | 113.00 | 108.80 | 110.50 | 110.50 | 46,480 |
| Apr 19, 2024 | 112.50 | 112.90 | 110.00 | 112.50 | 112.50 | 8,000 |
| Apr 18, 2024 | 114.00 | 113.00 | 110.00 | 112.50 | 112.50 | 38,145 |
| Apr 17, 2024 | 114.00 | 113.32 | 113.00 | 114.00 | 114.00 | 3,693 |
| Apr 16, 2024 | 114.00 | 114.70 | 113.50 | 114.00 | 114.00 | 13,964 |
| Apr 15, 2024 | 117.00 | 118.00 | 114.00 | 114.50 | 114.50 | 24,881 |
| Apr 12, 2024 | 123.00 | 122.00 | 115.00 | 118.00 | 118.00 | 319,036 |
| Apr 11, 2024 | 123.00 | 122.00 | 121.00 | 122.00 | 122.00 | 64,489 |
| Apr 10, 2024 | 123.00 | 122.00 | 121.99 | 122.00 | 122.00 | 32,265 |
| Apr 9, 2024 | 123.00 | 123.00 | 122.90 | 123.00 | 123.00 | 13,852 |
| Apr 8, 2024 | 123.00 | 123.92 | 120.00 | 122.00 | 122.00 | 72,115 |
| Apr 5, 2024 | 124.50 | 124.00 | 122.60 | 124.00 | 124.00 | 36,236 |
| Apr 4, 2024 | 122.00 | 125.00 | 124.00 | 124.00 | 124.00 | 37,621 |
| Apr 3, 2024 | 122.00 | 124.00 | 118.00 | 118.00 | 118.00 | 81,077 |
| Apr 2, 2024 | 126.50 | 127.55 | 127.55 | 126.50 | 126.50 | 2,342 |
| Mar 28, 2024 | 126.50 | 127.55 | 125.00 | 126.50 | 126.50 | 34,414 |
| Mar 27, 2024 | 128.00 | 135.00 | 126.00 | 135.00 | 135.00 | 4,008 |
| Mar 26, 2024 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 169,148 |
| Mar 25, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 30,002 |
| Mar 22, 2024 | 133.50 | 132.00 | 128.00 | 130.00 | 130.00 | 150,587 |
| Mar 21, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Mar 20, 2024 | 136.50 | 136.00 | 132.00 | 134.00 | 134.00 | 62,153 |
| Mar 19, 2024 | 139.50 | 142.00 | 136.17 | 137.00 | 137.00 | 194,883 |
| Mar 18, 2024 | 140.00 | 138.80 | 138.80 | 138.50 | 138.50 | 59,186 |
| Mar 15, 2024 | 140.00 | 139.00 | 138.80 | 139.00 | 139.00 | 187,299 |
| Mar 14, 2024 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | 161,125 |
| Mar 13, 2024 | 140.00 | 142.00 | 138.50 | 140.00 | 140.00 | 42,536 |
| Mar 12, 2024 | 138.50 | 140.00 | 137.00 | 140.00 | 140.00 | 40,128 |
| Mar 11, 2024 | 138.00 | 139.00 | 138.00 | 138.50 | 138.50 | 48,422 |
| Mar 8, 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 90,998 |
| Mar 7, 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 134.00 | 45,747 |
| Mar 6, 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 134.00 | 11,127 |
| Mar 5, 2024 | 134.50 | 135.00 | 133.32 | 134.00 | 134.00 | 8,284 |
| Mar 4, 2024 | 133.00 | 135.00 | 133.00 | 133.50 | 133.50 | 268,179 |
| Mar 1, 2024 | 133.00 | 133.05 | 131.00 | 133.00 | 133.00 | 36,121 |
| Feb 29, 2024 | 133.00 | 133.05 | 131.00 | 133.00 | 133.00 | 40,259 |
| Feb 28, 2024 | 136.50 | 136.50 | 131.00 | 132.00 | 132.00 | 108,560 |
| Feb 27, 2024 | 129.50 | 138.00 | 131.60 | 138.00 | 138.00 | 131,673 |
| Feb 26, 2024 | 129.50 | 132.00 | 130.00 | 130.00 | 130.00 | 497,573 |
| Feb 23, 2024 | 128.50 | 132.00 | 128.50 | 128.50 | 128.50 | 208,649 |
| Feb 22, 2024 | 128.00 | 130.00 | 128.50 | 128.50 | 128.50 | 118,907 |
| Feb 21, 2024 | 125.00 | 128.00 | 125.50 | 126.50 | 126.50 | 40,844 |
| Feb 20, 2024 | 123.50 | 125.00 | 124.00 | 124.50 | 124.50 | 14,378 |
| Feb 19, 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 52,000 |
| Feb 16, 2024 | 120.50 | 123.00 | 119.00 | 122.50 | 122.50 | 171,895 |
| Feb 15, 2024 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 21,550 |
| Feb 14, 2024 | 114.50 | 120.00 | 115.70 | 120.00 | 120.00 | 525,605 |
| Feb 13, 2024 | 114.50 | 115.00 | 115.00 | 114.50 | 114.50 | 34,425 |
| Feb 12, 2024 | 114.50 | 116.00 | 115.00 | 114.50 | 114.50 | 40,020 |
| Feb 9, 2024 | 112.50 | 116.00 | 113.00 | 114.50 | 114.50 | 43,827 |
| Feb 8, 2024 | 110.00 | 113.75 | 110.00 | 112.50 | 112.50 | 194,029 |
| Feb 7, 2024 | 110.00 | 108.00 | 108.00 | 110.00 | 110.00 | 3 |
| Feb 6, 2024 | 111.00 | 109.00 | 109.00 | 110.00 | 110.00 | 5,270 |
| Feb 5, 2024 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | 33,620 |
| Feb 2, 2024 | 112.50 | 110.00 | 110.00 | 112.50 | 112.50 | 5,964 |
| Feb 1, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Jan 31, 2024 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 36,013 |
| Jan 30, 2024 | 117.00 | 116.90 | 114.00 | 115.00 | 115.00 | 25,002 |
| Jan 29, 2024 | 119.50 | 120.90 | 115.00 | 117.00 | 117.00 | 47,453 |
| Jan 26, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| Jan 25, 2024 | 120.50 | 120.00 | 120.00 | 119.50 | 119.50 | 98,835 |
| Jan 24, 2024 | 120.50 | 121.25 | 119.00 | 120.50 | 120.50 | 16,644 |
| Jan 23, 2024 | 118.00 | 121.50 | 117.25 | 120.50 | 120.50 | 51,706 |
| Jan 22, 2024 | 116.50 | 118.00 | 116.90 | 118.00 | 118.00 | 30,855 |
| Jan 19, 2024 | 116.50 | 118.00 | 115.40 | 116.50 | 116.50 | 35,001 |
| Jan 18, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| Jan 17, 2024 | 120.00 | 122.00 | 115.30 | 116.50 | 116.50 | 95,135 |
| Jan 16, 2024 | 116.00 | 122.00 | 115.00 | 115.00 | 115.00 | 56,780 |
| Jan 15, 2024 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 835 |
| Jan 12, 2024 | 114.50 | 115.50 | 115.48 | 115.50 | 115.50 | 21,675 |
| Jan 11, 2024 | 114.50 | 116.00 | 115.50 | 115.50 | 115.50 | 65 |
| Jan 10, 2024 | 114.50 | 115.48 | 114.50 | 115.50 | 115.50 | 3,978 |
| Jan 9, 2024 | 114.50 | 117.00 | 115.50 | 115.50 | 115.50 | 25,216 |
| Jan 8, 2024 | 114.50 | 120.00 | 114.50 | 115.50 | 115.50 | 19,952 |
| Jan 5, 2024 | 114.50 | 115.90 | 114.00 | 115.50 | 115.50 | 57,659 |
| Jan 4, 2024 | 117.00 | 120.00 | 114.00 | 115.50 | 115.50 | 153,880 |
| Jan 3, 2024 | 115.00 | 117.90 | 114.50 | 116.50 | 116.50 | 72,652 |
| Jan 2, 2024 | 113.50 | 115.25 | 114.00 | 114.50 | 114.50 | 112,223 |
| Dec 29, 2023 | 108.50 | 114.50 | 109.89 | 114.00 | 114.00 | 55,536 |
| Dec 28, 2023 | 103.00 | 110.00 | 102.00 | 108.50 | 108.50 | 67,899 |
| Dec 27, 2023 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 8,826 |
| Dec 22, 2023 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 5,001 |
| Dec 21, 2023 | 107.00 | 116.00 | 103.00 | 103.50 | 103.50 | 41,224 |
| Dec 20, 2023 | 102.00 | 107.90 | 101.80 | 106.50 | 106.50 | 97,726 |
| Dec 19, 2023 | 101.00 | 103.40 | 100.50 | 101.00 | 101.00 | 39,251 |
| Dec 18, 2023 | 99.50 | 101.90 | 96.00 | 101.00 | 101.00 | 34,490 |
| Dec 15, 2023 | 95.00 | 100.00 | 96.78 | 98.00 | 98.00 | 56,115 |
| Dec 14, 2023 | 92.00 | 96.56 | 91.20 | 95.00 | 95.00 | 111,015 |
| Dec 13, 2023 | 91.00 | 92.00 | 90.80 | 91.00 | 91.00 | 56,945 |
| Dec 12, 2023 | 91.00 | 91.38 | 88.00 | 91.00 | 91.00 | 7,216 |
| Dec 11, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Dec 8, 2023 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | 242,760 |
| Dec 7, 2023 | 92.00 | 93.00 | 91.55 | 92.00 | 92.00 | 6,500 |
| Dec 6, 2023 | 91.50 | 94.00 | 93.00 | 92.00 | 92.00 | 5,376 |
| Dec 5, 2023 | 92.00 | 93.50 | 91.00 | 92.00 | 92.00 | 53,128 |
| Dec 4, 2023 | 93.50 | 94.00 | 91.60 | 92.50 | 92.50 | 5,003 |
| Dec 1, 2023 | 93.50 | 94.00 | 92.00 | 92.50 | 92.50 | 95,002 |
| Nov 30, 2023 | 93.50 | 91.50 | 91.00 | 92.50 | 92.50 | 4,422 |
| Nov 29, 2023 | 93.50 | 94.00 | 92.50 | 92.50 | 92.50 | 1,591 |
| Nov 28, 2023 | 93.50 | 92.00 | 92.00 | 92.50 | 92.50 | 4,754 |
| Nov 27, 2023 | 93.50 | 94.00 | 91.00 | 92.50 | 92.50 | 203,271 |
| Nov 24, 2023 | 93.00 | 92.00 | 92.00 | 92.50 | 92.50 | 723 |
| Nov 23, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Nov 22, 2023 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 85,000 |
| Nov 21, 2023 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 60,001 |
| Nov 20, 2023 | 91.00 | 89.25 | 89.00 | 90.00 | 90.00 | 10,104 |
| Nov 17, 2023 | 91.00 | 90.00 | 89.30 | 90.50 | 90.50 | 17,817 |
| Nov 16, 2023 | 89.50 | 91.00 | 90.00 | 91.00 | 91.00 | 145,535 |
| Nov 15, 2023 | 90.50 | 91.44 | 89.25 | 89.50 | 89.50 | 269,500 |
| Nov 14, 2023 | 90.50 | 92.00 | 88.00 | 91.50 | 91.50 | 282,883 |
| Nov 13, 2023 | 88.50 | 91.00 | 87.84 | 91.00 | 91.00 | 62,630 |
| Nov 10, 2023 | 85.00 | 91.00 | 86.00 | 91.00 | 91.00 | 62,362 |
| Nov 9, 2023 | 82.00 | 88.00 | 79.90 | 88.00 | 88.00 | 59,619 |
| Nov 8, 2023 | 80.00 | 84.00 | 79.90 | 83.00 | 83.00 | 73,534 |
| Nov 7, 2023 | 79.00 | 80.00 | 78.25 | 80.00 | 80.00 | 142,612 |
| Nov 6, 2023 | 79.00 | 79.90 | 78.02 | 79.00 | 79.00 | 17,789 |
| Nov 3, 2023 | 80.00 | 79.90 | 78.00 | 79.00 | 79.00 | 105,179 |
| Nov 2, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Nov 1, 2023 | 80.00 | 79.90 | 78.15 | 80.00 | 80.00 | 10,960 |
| Oct 31, 2023 | 81.00 | 78.10 | 78.00 | 80.00 | 80.00 | 219,263 |
| Oct 30, 2023 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 75,474 |
| Oct 27, 2023 | 82.00 | 82.00 | 81.90 | 82.00 | 82.00 | 5,647 |
| Oct 26, 2023 | 82.00 | 82.00 | 80.08 | 82.00 | 82.00 | 8,170 |
| Oct 25, 2023 | 82.00 | 83.00 | 80.08 | 82.00 | 82.00 | 5,469 |
| Oct 24, 2023 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 5,090 |
| Oct 23, 2023 | 82.00 | 83.00 | 80.08 | 82.00 | 82.00 | 79,886 |
| Oct 20, 2023 | 84.00 | 84.35 | 80.00 | 82.00 | 82.00 | 79,357 |
| Oct 19, 2023 | 84.00 | 84.35 | 83.00 | 84.50 | 84.50 | 3,113 |
| Oct 18, 2023 | 84.00 | 83.06 | 83.06 | 84.50 | 84.50 | 509 |
| Oct 17, 2023 | 84.50 | 83.55 | 82.92 | 84.50 | 84.50 | 76,500 |
| Oct 16, 2023 | 85.50 | 87.00 | 84.00 | 84.50 | 84.50 | 26,217 |
| Oct 13, 2023 | 85.50 | 88.00 | 87.92 | 86.00 | 86.00 | 6 |
| Oct 12, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Oct 11, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Oct 10, 2023 | 85.50 | 87.92 | 84.80 | 86.00 | 86.00 | 479 |
| Oct 9, 2023 | 85.50 | 87.92 | 84.44 | 86.00 | 86.00 | 1,056 |
| Oct 6, 2023 | 85.50 | 86.92 | 85.00 | 86.00 | 86.00 | 33,002 |
| Oct 5, 2023 | 85.50 | 87.00 | 85.00 | 85.00 | 85.00 | 30,664 |
| Oct 4, 2023 | 85.50 | 87.00 | 86.92 | 87.00 | 87.00 | 5,158 |
| Oct 3, 2023 | 85.00 | 86.92 | 83.00 | 85.00 | 85.00 | 52,981 |
| Oct 2, 2023 | 84.00 | 88.50 | 81.50 | 83.50 | 83.50 | 814,174 |
| Sep 29, 2023 | 84.00 | 82.66 | 81.20 | 83.00 | 83.00 | 1,207 |
| Sep 28, 2023 | 84.00 | 84.68 | 81.00 | 83.00 | 83.00 | 52,334 |
| Sep 27, 2023 | 84.00 | 84.68 | 83.00 | 85.00 | 85.00 | 6,044 |
| Sep 26, 2023 | 84.00 | 83.00 | 83.00 | 85.00 | 85.00 | 230 |
| Sep 25, 2023 | 84.50 | 83.00 | 83.00 | 85.00 | 85.00 | 2,000 |
| Sep 22, 2023 | 84.50 | 85.00 | 83.20 | 85.00 | 85.00 | 10,822 |
| Sep 21, 2023 | 93.50 | 90.00 | 83.64 | 85.00 | 85.00 | 96,954 |
| Sep 20, 2023 | 95.50 | 93.00 | 90.00 | 90.50 | 90.50 | 59,770 |
| Sep 19, 2023 | 98.00 | 97.88 | 93.00 | 95.50 | 95.50 | 18,079 |
| Sep 18, 2023 | 99.00 | 96.00 | 96.00 | 98.00 | 98.00 | 3,498 |
| Sep 15, 2023 | 99.00 | 96.00 | 96.00 | 98.50 | 98.50 | 15,000 |
| Sep 14, 2023 | 99.00 | 96.00 | 96.00 | 98.50 | 98.50 | 24 |
| Sep 13, 2023 | 100.50 | 97.00 | 96.20 | 98.50 | 98.50 | 10,317 |
| Sep 12, 2023 | 100.50 | 98.00 | 98.00 | 101.00 | 101.00 | 523 |
| Sep 11, 2023 | 100.50 | 101.00 | 98.00 | 101.00 | 101.00 | 6,640 |
| Sep 8, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Sep 7, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Sep 6, 2023 | 100.50 | 98.00 | 98.00 | 101.00 | 101.00 | 39,644 |
| Sep 5, 2023 | 103.50 | 100.00 | 99.00 | 101.00 | 101.00 | 18,800 |
| Sep 4, 2023 | 103.50 | 102.50 | 102.50 | 102.50 | 102.50 | 26 |
| Sep 1, 2023 | 103.50 | 102.89 | 100.25 | 102.50 | 102.50 | 5,001 |
| Aug 31, 2023 | 103.50 | 101.00 | 100.00 | 102.50 | 102.50 | 35,328 |
| Aug 30, 2023 | 103.50 | 101.00 | 101.00 | 103.00 | 103.00 | 507 |
| Aug 29, 2023 | 103.50 | 102.90 | 101.20 | 103.00 | 103.00 | 1,984 |
| Aug 25, 2023 | 104.50 | 103.00 | 102.00 | 103.00 | 103.00 | 15,665 |
| Aug 24, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 23, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 22, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 21, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 18, 2023 | 103.50 | 101.00 | 101.00 | 103.00 | 103.00 | 81 |
| Aug 17, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 16, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 15, 2023 | 103.50 | 102.90 | 101.00 | 103.00 | 103.00 | 5,973 |
| Aug 14, 2023 | 103.50 | 104.40 | 101.00 | 103.00 | 103.00 | 25,937 |
| Aug 11, 2023 | 104.00 | 101.44 | 101.44 | 103.00 | 103.00 | 4,750 |
| Aug 10, 2023 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3 |
| Aug 9, 2023 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 50 |
| Aug 8, 2023 | 104.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,196 |
| Aug 7, 2023 | 104.00 | 102.20 | 102.20 | 103.00 | 103.00 | 10 |
| Aug 4, 2023 | 102.50 | 105.00 | 103.00 | 103.00 | 103.00 | 2,340,885 |
| Aug 3, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 2, 2023 | 102.50 | 102.00 | 101.55 | 103.00 | 103.00 | 31,972 |
| Aug 1, 2023 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | 26,206 |
| Jul 31, 2023 | 106.00 | 105.00 | 101.00 | 103.00 | 103.00 | 43,213 |
| Jul 28, 2023 | 106.00 | 104.10 | 104.10 | 104.50 | 104.50 | 7,765 |
| Jul 27, 2023 | 106.00 | 107.78 | 104.10 | 104.50 | 104.50 | 904 |
| Jul 26, 2023 | 107.50 | 105.88 | 105.10 | 106.00 | 106.00 | 7,223 |
| Jul 25, 2023 | 107.50 | 105.88 | 105.88 | 107.00 | 107.00 | 1 |
| Jul 24, 2023 | 107.50 | 105.88 | 105.00 | 107.00 | 107.00 | 26,900 |
| Jul 21, 2023 | 107.50 | 109.00 | 106.50 | 107.00 | 107.00 | 30,275 |
| Jul 20, 2023 | 107.50 | 108.96 | 107.00 | 107.00 | 107.00 | 7,500 |
| Jul 19, 2023 | 106.00 | 107.00 | 104.66 | 106.00 | 106.00 | 23,000 |
| Jul 18, 2023 | 106.00 | 107.00 | 103.50 | 104.50 | 104.50 | 36,841 |
| Jul 17, 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jul 14, 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jul 13, 2023 | 106.00 | 107.00 | 104.48 | 104.50 | 104.50 | 35,001 |
| Jul 12, 2023 | 106.00 | 104.50 | 103.00 | 104.50 | 104.50 | 46,238 |
| Jul 11, 2023 | 106.00 | 103.00 | 103.00 | 104.50 | 104.50 | 184,553 |
| Jul 10, 2023 | 106.00 | 105.49 | 102.50 | 104.50 | 104.50 | 24,592 |
| Jul 7, 2023 | 106.00 | 102.88 | 102.50 | 104.50 | 104.50 | 16,500 |
| Jul 6, 2023 | 106.00 | 106.95 | 103.00 | 104.50 | 104.50 | 291,358 |
| Jul 5, 2023 | 102.50 | 106.95 | 104.00 | 104.50 | 104.50 | 115,074 |
| Jul 4, 2023 | 102.50 | 104.00 | 104.00 | 103.50 | 103.50 | 3,928 |
| Jul 3, 2023 | 102.50 | 105.00 | 105.00 | 103.50 | 103.50 | 30,275 |
| Jun 30, 2023 | 102.50 | 105.00 | 104.96 | 103.00 | 103.00 | 6,001 |
| Jun 29, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jun 28, 2023 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 4,474 |
| Jun 27, 2023 | 102.50 | 105.00 | 105.00 | 103.00 | 103.00 | 20,000 |
| Jun 26, 2023 | 102.50 | 101.88 | 101.88 | 103.00 | 103.00 | 59 |
| Jun 23, 2023 | 102.50 | 104.00 | 103.96 | 103.00 | 103.00 | 10,096 |
| Jun 22, 2023 | 102.50 | 100.00 | 100.00 | 102.00 | 102.00 | 1 |
| Jun 21, 2023 | 102.50 | 104.00 | 100.00 | 102.00 | 102.00 | 97,782 |
| Jun 20, 2023 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | 9,500 |
| Jun 19, 2023 | 100.50 | 103.00 | 99.66 | 102.00 | 102.00 | 72,371 |
| Jun 16, 2023 | 100.00 | 100.00 | 98.88 | 100.50 | 100.50 | 16,994 |
| Jun 15, 2023 | 102.00 | 101.32 | 101.32 | 102.00 | 102.00 | 3,530 |
| Jun 14, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jun 13, 2023 | 103.00 | 104.50 | 104.00 | 103.00 | 103.00 | 402,500 |
| Jun 12, 2023 | 103.00 | 104.00 | 102.88 | 104.00 | 104.00 | 957,167 |
| Jun 9, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Jun 8, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Jun 7, 2023 | 103.00 | 106.00 | 106.00 | 104.00 | 104.00 | 1 |
| Jun 6, 2023 | 103.00 | 105.96 | 100.00 | 104.00 | 104.00 | 40,013 |
| Jun 5, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10,000 |
| Jun 2, 2023 | 102.00 | 105.00 | 103.00 | 104.50 | 104.50 | 19,270 |
| Jun 1, 2023 | 102.00 | 104.50 | 104.50 | 104.50 | 104.50 | 765 |
| May 31, 2023 | 103.00 | 103.00 | 103.00 | 104.50 | 104.50 | 1,000 |
| May 30, 2023 | 103.00 | 106.00 | 103.00 | 104.50 | 104.50 | 2,001 |
| May 26, 2023 | 103.00 | 104.50 | 104.50 | 104.50 | 104.50 | 2 |
| May 25, 2023 | 102.50 | 104.50 | 103.00 | 104.50 | 104.50 | 21,811 |
| May 24, 2023 | 104.00 | 103.66 | 103.10 | 104.00 | 104.00 | 8,636 |
| May 23, 2023 | 107.50 | 109.00 | 105.00 | 106.50 | 106.50 | 90,918 |
| May 22, 2023 | 107.50 | 109.03 | 107.00 | 109.50 | 109.50 | 5,850 |
| May 19, 2023 | 107.50 | 109.86 | 109.86 | 109.50 | 109.50 | 5,002 |
| May 18, 2023 | 109.50 | 110.40 | 109.00 | 109.50 | 109.50 | 198,550 |
| May 17, 2023 | 112.00 | 111.00 | 109.00 | 110.00 | 110.00 | 20,004 |
| May 16, 2023 | 113.50 | 112.95 | 112.00 | 112.50 | 112.50 | 618,706 |
| May 15, 2023 | 114.50 | 114.89 | 112.00 | 113.50 | 113.50 | 7,915 |
| May 12, 2023 | 116.00 | 115.00 | 112.00 | 115.00 | 115.00 | 48,471 |
| May 11, 2023 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 5,254 |
| May 10, 2023 | 117.50 | 115.00 | 115.00 | 117.00 | 117.00 | 4,977 |
| May 9, 2023 | 118.00 | 120.00 | 117.00 | 117.50 | 117.50 | 87,193 |
| May 5, 2023 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 5,262 |
| May 4, 2023 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 46,840 |
| May 3, 2023 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 10,106 |
| May 2, 2023 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 342,848 |
| Apr 28, 2023 | 105.00 | 120.00 | 105.00 | 115.00 | 115.00 | 119,228 |
| Apr 27, 2023 | 102.50 | 104.00 | 104.00 | 102.00 | 102.00 | 8 |
| Apr 26, 2023 | 102.50 | 102.03 | 100.00 | 102.00 | 102.00 | 381,886 |
| Apr 25, 2023 | 102.50 | 103.50 | 103.50 | 103.50 | 103.50 | 6 |
| Apr 24, 2023 | 102.50 | 105.00 | 102.03 | 103.50 | 103.50 | 18 |