LSE - Delayed Quote • GBp
The Rank Group Plc (RNK.L)
At close: April 26 at 4:35 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 26, 2024 | 71.00 | 75.40 | 71.00 | 72.00 | 72.00 | 84,574 |
| Apr 25, 2024 | 71.00 | 73.24 | 71.00 | 71.00 | 71.00 | 36,348 |
| Apr 24, 2024 | 71.00 | 73.50 | 71.00 | 71.60 | 71.60 | 57,695 |
| Apr 23, 2024 | 71.40 | 72.25 | 70.20 | 70.20 | 70.20 | 44,412 |
| Apr 22, 2024 | 72.00 | 73.80 | 70.00 | 71.00 | 71.00 | 189,182 |
| Apr 19, 2024 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 194,074 |
| Apr 18, 2024 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 72,670 |
| Apr 17, 2024 | 71.00 | 75.20 | 71.00 | 71.00 | 71.00 | 106,880 |
| Apr 16, 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 92,428 |
| Apr 15, 2024 | 70.40 | 73.00 | 70.14 | 71.00 | 71.00 | 186,601 |
| Apr 12, 2024 | 71.00 | 72.00 | 70.05 | 71.00 | 71.00 | 21,659 |
| Apr 11, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 17,043 |
| Apr 10, 2024 | 70.18 | 71.00 | 69.00 | 71.00 | 71.00 | 65,516 |
| Apr 9, 2024 | 68.00 | 70.60 | 68.00 | 69.20 | 69.20 | 73,773 |
| Apr 8, 2024 | 70.00 | 73.00 | 68.20 | 70.00 | 70.00 | 120,724 |
| Apr 5, 2024 | 69.60 | 70.80 | 68.60 | 70.00 | 70.00 | 90,601 |
| Apr 4, 2024 | 70.00 | 71.40 | 70.80 | 70.80 | 70.80 | 132,940 |
| Apr 3, 2024 | 74.00 | 76.00 | 69.20 | 69.20 | 69.20 | 273,077 |
| Apr 2, 2024 | 75.00 | 78.00 | 67.36 | 71.20 | 71.20 | 408,761 |
| Mar 28, 2024 | 68.00 | 71.00 | 68.00 | 69.20 | 69.20 | 241,695 |
| Mar 27, 2024 | 68.00 | 70.00 | 67.74 | 68.00 | 68.00 | 99,981 |
| Mar 26, 2024 | 66.60 | 70.10 | 66.54 | 67.00 | 67.00 | 70,241 |
| Mar 25, 2024 | 66.00 | 68.99 | 65.00 | 66.00 | 66.00 | 304,423 |
| Mar 22, 2024 | 66.00 | 70.00 | 66.00 | 66.00 | 66.00 | 52,660 |
| Mar 21, 2024 | 66.50 | 70.90 | 66.00 | 66.00 | 66.00 | 110,927 |
| Mar 20, 2024 | 68.00 | 68.65 | 66.00 | 66.10 | 66.10 | 217,768 |
| Mar 19, 2024 | 73.00 | 73.00 | 67.30 | 67.30 | 67.30 | 34,812 |
| Mar 18, 2024 | 70.00 | 73.70 | 68.00 | 68.00 | 68.00 | 93,365 |
| Mar 15, 2024 | 72.00 | 72.70 | 67.67 | 69.60 | 69.60 | 44,821 |
| Mar 14, 2024 | 66.00 | 72.30 | 65.00 | 69.20 | 69.20 | 140,361 |
| Mar 13, 2024 | 69.10 | 69.27 | 64.90 | 64.90 | 64.90 | 130,338 |
| Mar 12, 2024 | 70.30 | 73.90 | 65.00 | 67.90 | 67.90 | 407,622 |
| Mar 11, 2024 | 71.30 | 72.00 | 69.80 | 70.50 | 70.50 | 110,351 |
| Mar 8, 2024 | 72.40 | 72.40 | 71.60 | 71.60 | 71.60 | 71,222 |
| Mar 7, 2024 | 70.80 | 73.80 | 70.80 | 72.50 | 72.50 | 131,950 |
| Mar 6, 2024 | 73.50 | 74.00 | 70.10 | 72.10 | 72.10 | 16,719 |
| Mar 5, 2024 | 73.50 | 73.50 | 70.50 | 70.50 | 70.50 | 61,881 |
| Mar 4, 2024 | 72.90 | 74.20 | 71.10 | 71.70 | 71.70 | 183,098 |
| Mar 1, 2024 | 71.00 | 74.40 | 71.00 | 71.60 | 71.60 | 280,671 |
| Feb 29, 2024 | 72.10 | 73.00 | 70.60 | 70.60 | 70.60 | 319,495 |
| Feb 28, 2024 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 254,080 |
| Feb 27, 2024 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 30,066 |
| Feb 26, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 86,720 |
| Feb 23, 2024 | 73.00 | 73.30 | 68.60 | 72.00 | 72.00 | 243,469 |
| Feb 22, 2024 | 73.00 | 73.00 | 70.00 | 72.20 | 72.20 | 50,674 |
| Feb 21, 2024 | 73.00 | 75.00 | 72.20 | 72.60 | 72.60 | 229,672 |
| Feb 20, 2024 | 72.70 | 74.00 | 72.70 | 73.00 | 73.00 | 160,080 |
| Feb 19, 2024 | 73.20 | 75.00 | 73.00 | 74.50 | 74.50 | 77,376 |
| Feb 16, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 182,405 |
| Feb 15, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 280,777 |
| Feb 14, 2024 | 75.00 | 75.00 | 73.00 | 73.80 | 73.80 | 355,973 |
| Feb 13, 2024 | 75.00 | 77.40 | 72.10 | 75.00 | 75.00 | 97,959 |
| Feb 12, 2024 | 75.50 | 76.00 | 72.60 | 73.70 | 73.70 | 99,465 |
| Feb 9, 2024 | 76.00 | 78.00 | 72.00 | 75.50 | 75.50 | 623,763 |
| Feb 8, 2024 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | 67,080 |
| Feb 7, 2024 | 77.00 | 78.00 | 74.10 | 75.80 | 75.80 | 248,512 |
| Feb 6, 2024 | 75.50 | 77.29 | 75.00 | 75.00 | 75.00 | 221,775 |
| Feb 5, 2024 | 77.60 | 80.00 | 75.10 | 76.00 | 76.00 | 194,514 |
| Feb 2, 2024 | 76.50 | 78.40 | 75.40 | 78.00 | 78.00 | 227,702 |
| Feb 1, 2024 | 73.00 | 75.50 | 71.28 | 75.50 | 75.50 | 10,998,688 |
| Jan 31, 2024 | 71.10 | 73.70 | 69.10 | 70.40 | 70.40 | 218,233 |
| Jan 30, 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 170,298 |
| Jan 29, 2024 | 73.40 | 75.99 | 72.10 | 74.00 | 74.00 | 45,382 |
| Jan 26, 2024 | 73.00 | 76.40 | 72.40 | 74.00 | 74.00 | 215,691 |
| Jan 25, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 71,992 |
| Jan 24, 2024 | 72.00 | 73.48 | 72.00 | 72.00 | 72.00 | 62,037 |
| Jan 23, 2024 | 72.40 | 74.00 | 71.91 | 72.60 | 72.60 | 116,521 |
| Jan 22, 2024 | 73.00 | 74.50 | 71.50 | 71.50 | 71.50 | 37,980 |
| Jan 19, 2024 | 73.00 | 75.00 | 72.00 | 72.80 | 72.80 | 81,103 |
| Jan 18, 2024 | 72.40 | 75.00 | 72.00 | 72.40 | 72.40 | 112,056 |
| Jan 17, 2024 | 73.00 | 73.50 | 70.10 | 73.20 | 73.20 | 71,375 |
| Jan 16, 2024 | 73.40 | 76.60 | 73.11 | 73.50 | 73.50 | 53,599 |
| Jan 15, 2024 | 73.74 | 76.00 | 72.70 | 73.00 | 73.00 | 114,589 |
| Jan 12, 2024 | 73.50 | 76.90 | 72.40 | 72.40 | 72.40 | 41,968 |
| Jan 11, 2024 | 77.00 | 77.00 | 73.10 | 74.40 | 74.40 | 26,106 |
| Jan 10, 2024 | 75.00 | 76.40 | 72.10 | 76.40 | 76.40 | 17,093 |
| Jan 9, 2024 | 75.00 | 75.00 | 74.66 | 75.00 | 75.00 | 56,282 |
| Jan 8, 2024 | 74.00 | 74.66 | 71.00 | 72.00 | 72.00 | 122,939 |
| Jan 5, 2024 | 74.00 | 79.21 | 71.00 | 71.00 | 71.00 | 102,800 |
| Jan 4, 2024 | 73.60 | 78.90 | 73.60 | 74.00 | 74.00 | 150,031 |
| Jan 3, 2024 | 79.00 | 79.90 | 74.50 | 74.50 | 74.50 | 124,558 |
| Jan 2, 2024 | 77.00 | 81.20 | 75.10 | 75.60 | 75.60 | 70,723 |
| Dec 29, 2023 | 75.00 | 81.60 | 75.00 | 75.00 | 75.00 | 23,434 |
| Dec 28, 2023 | 75.60 | 80.90 | 74.54 | 76.00 | 76.00 | 32,523 |
| Dec 27, 2023 | 76.10 | 80.90 | 75.00 | 76.00 | 76.00 | 104,516 |
| Dec 22, 2023 | 80.40 | 81.30 | 75.60 | 78.40 | 78.40 | 50,212 |
| Dec 21, 2023 | 78.60 | 80.70 | 74.68 | 76.30 | 76.30 | 29,020 |
| Dec 20, 2023 | 77.00 | 81.20 | 76.70 | 76.70 | 76.70 | 142,753 |
| Dec 19, 2023 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 119,290 |
| Dec 18, 2023 | 82.00 | 82.00 | 77.00 | 80.20 | 80.20 | 79,836 |
| Dec 15, 2023 | 82.00 | 82.00 | 75.72 | 79.00 | 79.00 | 133,294 |
| Dec 14, 2023 | 77.20 | 82.00 | 74.40 | 82.00 | 82.00 | 60,491 |
| Dec 13, 2023 | 74.40 | 76.96 | 71.94 | 74.10 | 74.10 | 137,676 |
| Dec 12, 2023 | 77.10 | 77.10 | 71.00 | 72.00 | 72.00 | 2,275,231 |
| Dec 11, 2023 | 75.80 | 79.90 | 72.00 | 72.50 | 72.50 | 312,443 |
| Dec 8, 2023 | 78.40 | 78.40 | 72.70 | 73.00 | 73.00 | 87,093 |
| Dec 7, 2023 | 78.00 | 79.80 | 72.00 | 73.00 | 73.00 | 91,406 |
| Dec 6, 2023 | 77.40 | 79.70 | 73.10 | 74.60 | 74.60 | 179,800 |
| Dec 5, 2023 | 76.70 | 79.90 | 73.00 | 74.00 | 74.00 | 127,112 |
| Dec 4, 2023 | 79.40 | 79.40 | 74.00 | 74.50 | 74.50 | 278,078 |
| Dec 1, 2023 | 78.00 | 78.00 | 75.60 | 75.60 | 75.60 | 83,440 |
| Nov 30, 2023 | 78.00 | 79.00 | 73.20 | 75.50 | 75.50 | 805,871 |
| Nov 29, 2023 | 77.00 | 78.00 | 76.10 | 78.00 | 78.00 | 172,266 |
| Nov 28, 2023 | 77.10 | 78.20 | 76.00 | 76.50 | 76.50 | 127,072 |
| Nov 27, 2023 | 76.30 | 80.71 | 76.20 | 77.50 | 77.50 | 254,099 |
| Nov 24, 2023 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 287,500 |
| Nov 23, 2023 | 72.50 | 77.00 | 71.10 | 76.90 | 76.90 | 154,494 |
| Nov 22, 2023 | 72.00 | 73.04 | 71.00 | 71.10 | 71.10 | 1,923,487 |
| Nov 21, 2023 | 75.40 | 75.40 | 69.10 | 72.60 | 72.60 | 71,411 |
| Nov 20, 2023 | 75.80 | 79.30 | 74.00 | 74.00 | 74.00 | 53,648 |
| Nov 17, 2023 | 77.00 | 78.60 | 75.32 | 75.50 | 75.50 | 81,161 |
| Nov 16, 2023 | 77.40 | 79.70 | 74.00 | 75.00 | 75.00 | 53,203 |
| Nov 15, 2023 | 76.00 | 82.70 | 76.00 | 76.00 | 76.00 | 153,737 |
| Nov 14, 2023 | 77.70 | 77.80 | 75.10 | 75.40 | 75.40 | 49,363 |
| Nov 13, 2023 | 72.60 | 78.20 | 72.00 | 75.10 | 75.10 | 108,247 |
| Nov 10, 2023 | 63.90 | 74.90 | 60.40 | 73.00 | 73.00 | 10,196,692 |
| Nov 9, 2023 | 65.00 | 66.80 | 62.00 | 62.50 | 62.50 | 290,937 |
| Nov 8, 2023 | 63.90 | 66.80 | 62.10 | 64.70 | 64.70 | 100,422 |
| Nov 7, 2023 | 63.10 | 67.50 | 63.10 | 64.20 | 64.20 | 81,876 |
| Nov 6, 2023 | 67.80 | 67.90 | 63.00 | 65.50 | 65.50 | 198,616 |
| Nov 3, 2023 | 66.80 | 70.00 | 64.50 | 66.20 | 66.20 | 216,955 |
| Nov 2, 2023 | 65.00 | 68.00 | 60.65 | 64.10 | 64.10 | 301,879 |
| Nov 1, 2023 | 67.00 | 73.70 | 67.00 | 67.20 | 67.20 | 94,501 |
| Oct 31, 2023 | 68.60 | 73.70 | 67.20 | 67.20 | 67.20 | 422,670 |
| Oct 30, 2023 | 67.00 | 69.60 | 65.80 | 67.50 | 67.50 | 38,866 |
| Oct 27, 2023 | 67.00 | 71.10 | 67.00 | 69.20 | 69.20 | 33,416 |
| Oct 26, 2023 | 70.10 | 70.10 | 68.00 | 68.00 | 68.00 | 118,420 |
| Oct 25, 2023 | 73.00 | 73.90 | 71.00 | 71.10 | 71.10 | 71,898 |
| Oct 24, 2023 | 73.00 | 74.31 | 72.80 | 72.80 | 72.80 | 50,536 |
| Oct 23, 2023 | 73.20 | 75.00 | 71.10 | 73.60 | 73.60 | 78,839 |
| Oct 20, 2023 | 77.00 | 78.80 | 73.10 | 73.10 | 73.10 | 281,356 |
| Oct 19, 2023 | 78.40 | 80.00 | 76.74 | 77.00 | 77.00 | 95,166 |
| Oct 18, 2023 | 76.10 | 79.00 | 76.10 | 77.20 | 77.20 | 120,398 |
| Oct 17, 2023 | 79.00 | 80.00 | 71.10 | 76.00 | 76.00 | 186,995 |
| Oct 16, 2023 | 77.10 | 80.00 | 77.10 | 79.20 | 79.20 | 53,349 |
| Oct 13, 2023 | 79.00 | 79.90 | 77.10 | 79.50 | 79.50 | 40,044 |
| Oct 12, 2023 | 78.40 | 79.92 | 77.00 | 77.20 | 77.20 | 107,452 |
| Oct 11, 2023 | 78.70 | 86.10 | 78.00 | 78.00 | 78.00 | 37,243 |
| Oct 10, 2023 | 80.00 | 80.00 | 78.70 | 78.80 | 78.80 | 47,822 |
| Oct 9, 2023 | 80.00 | 80.00 | 75.05 | 78.00 | 78.00 | 88,238 |
| Oct 6, 2023 | 81.60 | 82.00 | 80.00 | 80.00 | 80.00 | 320,534 |
| Oct 5, 2023 | 78.80 | 82.00 | 80.40 | 82.00 | 82.00 | 48,705 |
| Oct 4, 2023 | 81.00 | 81.40 | 79.90 | 80.40 | 80.40 | 245,946 |
| Oct 3, 2023 | 82.70 | 84.90 | 80.20 | 81.00 | 81.00 | 250,879 |
| Oct 2, 2023 | 84.90 | 85.00 | 81.00 | 82.70 | 82.70 | 22,191 |
| Sep 29, 2023 | 86.70 | 86.88 | 83.70 | 83.70 | 83.70 | 97,933 |
| Sep 28, 2023 | 87.90 | 87.90 | 83.30 | 85.00 | 85.00 | 146,066 |
| Sep 27, 2023 | 89.90 | 89.90 | 84.94 | 86.60 | 86.60 | 118,045 |
| Sep 26, 2023 | 84.60 | 86.90 | 83.10 | 84.30 | 84.30 | 28,080 |
| Sep 25, 2023 | 87.20 | 87.50 | 85.00 | 85.30 | 85.30 | 93,952 |
| Sep 22, 2023 | 90.90 | 90.90 | 88.70 | 88.70 | 88.70 | 148,641 |
| Sep 21, 2023 | 90.10 | 95.00 | 89.00 | 89.00 | 89.00 | 1,078,619 |
| Sep 20, 2023 | 85.00 | 94.38 | 85.00 | 91.70 | 91.70 | 332,047 |
| Sep 19, 2023 | 87.00 | 87.00 | 85.77 | 85.80 | 85.80 | 64,132 |
| Sep 18, 2023 | 86.90 | 87.00 | 84.60 | 85.20 | 85.20 | 71,926 |
| Sep 15, 2023 | 84.00 | 85.50 | 83.53 | 85.00 | 85.00 | 482,517 |
| Sep 14, 2023 | 85.90 | 85.90 | 84.10 | 84.80 | 84.80 | 313,121 |
| Sep 13, 2023 | 85.00 | 85.00 | 84.65 | 85.00 | 85.00 | 9,121 |
| Sep 12, 2023 | 84.40 | 85.00 | 83.60 | 84.40 | 84.40 | 151,197 |
| Sep 11, 2023 | 84.00 | 84.90 | 82.80 | 84.30 | 84.30 | 31,718 |
| Sep 8, 2023 | 82.90 | 84.90 | 82.84 | 84.80 | 84.80 | 48,566 |
| Sep 7, 2023 | 84.00 | 88.70 | 81.80 | 82.00 | 82.00 | 363,142 |
| Sep 6, 2023 | 85.00 | 87.00 | 83.60 | 85.00 | 85.00 | 1,293,231 |
| Sep 5, 2023 | 86.30 | 89.90 | 83.87 | 87.90 | 87.90 | 51,488 |
| Sep 4, 2023 | 84.00 | 93.20 | 84.00 | 86.80 | 86.80 | 35,477 |
| Sep 1, 2023 | 85.00 | 88.00 | 83.50 | 87.00 | 87.00 | 362,056 |
| Aug 31, 2023 | 89.00 | 94.90 | 81.64 | 84.00 | 84.00 | 512,523 |
| Aug 30, 2023 | 88.00 | 92.79 | 87.00 | 90.40 | 90.40 | 185,054 |
| Aug 29, 2023 | 88.00 | 89.90 | 87.00 | 87.00 | 87.00 | 55,436 |
| Aug 25, 2023 | 85.00 | 93.40 | 85.00 | 86.40 | 86.40 | 38,391 |
| Aug 24, 2023 | 88.00 | 89.81 | 87.84 | 88.00 | 88.00 | 73,712 |
| Aug 23, 2023 | 89.10 | 94.90 | 88.80 | 88.80 | 88.80 | 26,039 |
| Aug 22, 2023 | 89.60 | 89.60 | 88.56 | 89.40 | 89.40 | 7,933 |
| Aug 21, 2023 | 89.10 | 95.90 | 88.00 | 89.40 | 89.40 | 193,853 |
| Aug 18, 2023 | 89.90 | 90.10 | 88.30 | 90.10 | 90.10 | 81,141 |
| Aug 17, 2023 | 88.10 | 92.23 | 88.00 | 88.00 | 88.00 | 125,138 |
| Aug 16, 2023 | 89.00 | 91.90 | 88.00 | 89.40 | 89.40 | 94,784 |
| Aug 15, 2023 | 88.00 | 90.00 | 87.10 | 89.00 | 89.00 | 41,913 |
| Aug 14, 2023 | 95.00 | 95.00 | 89.83 | 90.40 | 90.40 | 82,989 |
| Aug 11, 2023 | 93.30 | 93.30 | 92.00 | 92.50 | 92.50 | 20,886 |
| Aug 10, 2023 | 93.00 | 94.90 | 92.00 | 92.00 | 92.00 | 21,997 |
| Aug 9, 2023 | 94.00 | 94.90 | 93.10 | 93.10 | 93.10 | 40,017 |
| Aug 8, 2023 | 94.80 | 96.00 | 93.40 | 94.10 | 94.10 | 24,917 |
| Aug 7, 2023 | 95.90 | 95.90 | 93.55 | 94.10 | 94.10 | 89,217 |
| Aug 4, 2023 | 95.00 | 96.00 | 94.00 | 94.10 | 94.10 | 94,991 |
| Aug 3, 2023 | 94.10 | 102.00 | 93.00 | 94.40 | 94.40 | 90,012 |
| Aug 2, 2023 | 94.00 | 100.80 | 93.00 | 93.00 | 93.00 | 36,591 |
| Aug 1, 2023 | 92.00 | 100.36 | 92.00 | 93.00 | 93.00 | 40,489 |
| Jul 31, 2023 | 97.00 | 99.70 | 91.80 | 91.80 | 91.80 | 67,145 |
| Jul 28, 2023 | 100.20 | 103.80 | 95.00 | 95.00 | 95.00 | 72,560 |
| Jul 27, 2023 | 103.00 | 103.60 | 99.10 | 102.60 | 102.60 | 115,458 |
| Jul 26, 2023 | 98.10 | 104.40 | 98.03 | 103.40 | 103.40 | 220,515 |
| Jul 25, 2023 | 100.00 | 104.40 | 97.10 | 100.00 | 100.00 | 3,157 |
| Jul 24, 2023 | 97.00 | 102.40 | 97.00 | 98.20 | 98.20 | 49,909 |
| Jul 21, 2023 | 98.10 | 103.00 | 96.90 | 97.90 | 97.90 | 50,207 |
| Jul 20, 2023 | 99.00 | 100.60 | 97.00 | 97.00 | 97.00 | 72,033 |
| Jul 19, 2023 | 95.00 | 100.40 | 93.20 | 97.30 | 97.30 | 43,321 |
| Jul 18, 2023 | 93.10 | 100.00 | 92.40 | 92.40 | 92.40 | 240,255 |
| Jul 17, 2023 | 87.30 | 95.00 | 86.90 | 93.00 | 93.00 | 190,240 |
| Jul 14, 2023 | 84.00 | 87.60 | 83.96 | 87.60 | 87.60 | 47,851 |
| Jul 13, 2023 | 84.20 | 85.00 | 83.96 | 84.60 | 84.60 | 120,345 |
| Jul 12, 2023 | 83.80 | 89.90 | 82.80 | 82.80 | 82.80 | 176,637 |
| Jul 11, 2023 | 87.60 | 92.02 | 83.30 | 84.90 | 84.90 | 134,330 |
| Jul 10, 2023 | 86.00 | 92.70 | 83.30 | 86.80 | 86.80 | 115,224 |
| Jul 7, 2023 | 91.90 | 91.90 | 86.90 | 86.90 | 86.90 | 59,800 |
| Jul 6, 2023 | 89.00 | 89.90 | 85.10 | 87.50 | 87.50 | 28,392 |
| Jul 5, 2023 | 88.40 | 90.00 | 88.40 | 88.40 | 88.40 | 19,830 |
| Jul 4, 2023 | 89.00 | 91.80 | 89.00 | 89.40 | 89.40 | 92,577 |
| Jul 3, 2023 | 88.00 | 91.67 | 88.00 | 90.00 | 90.00 | 140,710 |
| Jun 30, 2023 | 88.40 | 94.00 | 88.40 | 88.40 | 88.40 | 50,912 |
| Jun 29, 2023 | 88.00 | 92.90 | 88.00 | 90.80 | 90.80 | 146,594 |
| Jun 28, 2023 | 90.20 | 93.00 | 88.10 | 89.60 | 89.60 | 252,302 |
| Jun 27, 2023 | 93.10 | 93.75 | 88.48 | 90.90 | 90.90 | 97,978 |
| Jun 26, 2023 | 92.70 | 95.00 | 92.70 | 93.00 | 93.00 | 1,512,222 |
| Jun 23, 2023 | 96.00 | 100.20 | 93.20 | 93.20 | 93.20 | 43,317 |
| Jun 22, 2023 | 96.00 | 99.26 | 94.30 | 94.30 | 94.30 | 61,741 |
| Jun 21, 2023 | 96.00 | 104.00 | 93.40 | 97.30 | 97.30 | 226,913 |
| Jun 20, 2023 | 93.50 | 96.90 | 93.10 | 95.40 | 95.40 | 41,828 |
| Jun 19, 2023 | 95.00 | 95.00 | 91.50 | 93.90 | 93.90 | 21,945 |
| Jun 16, 2023 | 97.30 | 99.90 | 94.10 | 95.50 | 95.50 | 95,587 |
| Jun 15, 2023 | 98.30 | 100.00 | 95.00 | 95.00 | 95.00 | 168,991 |
| Jun 14, 2023 | 100.00 | 100.00 | 98.00 | 98.40 | 98.40 | 48,644 |
| Jun 13, 2023 | 98.00 | 99.20 | 98.00 | 98.00 | 98.00 | 17,605 |
| Jun 12, 2023 | 99.00 | 100.00 | 98.10 | 100.00 | 100.00 | 31,866 |
| Jun 9, 2023 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 113,639 |
| Jun 8, 2023 | 98.10 | 100.00 | 98.00 | 99.20 | 99.20 | 104,470 |
| Jun 7, 2023 | 102.40 | 102.40 | 97.10 | 99.00 | 99.00 | 51,658 |
| Jun 6, 2023 | 100.00 | 100.00 | 97.29 | 98.00 | 98.00 | 51,762 |
| Jun 5, 2023 | 99.00 | 100.80 | 94.75 | 99.00 | 99.00 | 131,716 |
| Jun 2, 2023 | 98.00 | 98.00 | 93.00 | 95.50 | 95.50 | 184,403 |
| Jun 1, 2023 | 99.00 | 99.00 | 94.02 | 97.00 | 97.00 | 175,884 |
| May 31, 2023 | 99.90 | 100.00 | 96.90 | 96.90 | 96.90 | 156,376 |
| May 30, 2023 | 102.00 | 102.00 | 97.00 | 97.00 | 97.00 | 52,831 |
| May 26, 2023 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | 47,000 |
| May 25, 2023 | 105.40 | 105.40 | 100.20 | 101.00 | 101.00 | 52,085 |
| May 24, 2023 | 101.00 | 107.40 | 100.00 | 101.00 | 101.00 | 47,900 |
| May 23, 2023 | 103.00 | 103.76 | 101.80 | 102.00 | 102.00 | 150,738 |
| May 22, 2023 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 68,657 |
| May 19, 2023 | 103.00 | 107.10 | 100.20 | 102.00 | 102.00 | 171,039 |
| May 18, 2023 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 217,093 |
| May 17, 2023 | 102.60 | 104.40 | 101.56 | 104.40 | 104.40 | 129,396 |
| May 16, 2023 | 104.40 | 104.40 | 100.00 | 104.40 | 104.40 | 157,140 |
| May 15, 2023 | 100.00 | 104.00 | 99.20 | 102.00 | 102.00 | 187,273 |
| May 12, 2023 | 101.40 | 103.60 | 95.50 | 100.20 | 100.20 | 121,081 |
| May 11, 2023 | 99.30 | 107.60 | 98.40 | 99.10 | 99.10 | 194,213 |
| May 10, 2023 | 102.00 | 102.00 | 98.50 | 100.60 | 100.60 | 158,236 |
| May 9, 2023 | 99.00 | 102.00 | 92.79 | 102.00 | 102.00 | 54,672 |
| May 5, 2023 | 96.10 | 99.40 | 96.10 | 96.80 | 96.80 | 281,304 |
| May 4, 2023 | 97.00 | 99.00 | 95.58 | 96.50 | 96.50 | 54,489 |
| May 3, 2023 | 98.20 | 102.00 | 98.02 | 99.00 | 99.00 | 157,873 |
| May 2, 2023 | 97.50 | 101.87 | 95.06 | 99.00 | 99.00 | 602,562 |
| Apr 28, 2023 | 96.50 | 104.00 | 88.94 | 96.50 | 96.50 | 734,300 |
| Apr 27, 2023 | 87.00 | 96.50 | 85.10 | 94.00 | 94.00 | 364,924 |
| Apr 26, 2023 | 76.00 | 87.30 | 76.00 | 85.20 | 85.20 | 272,381 |