LSE - Delayed Quote • GBp
Vianet Group plc (VNET.L)
At close: April 26 at 4:54 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 | 116.00 | 116.90 | 115.11 | 115.00 | 115.00 | 22,388 |
| Apr 25, 2024 | 105.00 | 116.25 | 107.00 | 116.00 | 116.00 | 62,417 |
| Apr 24, 2024 | 103.50 | 105.50 | 105.00 | 103.50 | 103.50 | 2,834 |
| Apr 23, 2024 | 101.00 | 103.50 | 100.80 | 103.50 | 103.50 | 27,445 |
| Apr 22, 2024 | 101.00 | 101.20 | 101.17 | 101.00 | 101.00 | 8,981 |
| Apr 19, 2024 | 101.00 | 101.35 | 101.35 | 101.00 | 101.00 | 5,059 |
| Apr 18, 2024 | 101.00 | 101.40 | 101.40 | 101.00 | 101.00 | 489 |
| Apr 17, 2024 | 101.00 | 100.10 | 100.10 | 101.00 | 101.00 | 1,002 |
| Apr 16, 2024 | 105.50 | 105.88 | 100.00 | 101.00 | 101.00 | 32,815 |
| Apr 15, 2024 | 105.50 | 107.25 | 103.10 | 105.50 | 105.50 | 26,496 |
| Apr 12, 2024 | 104.00 | 105.00 | 101.12 | 105.50 | 105.50 | 7,600 |
| Apr 11, 2024 | 104.00 | 105.00 | 105.00 | 104.00 | 104.00 | 6,383 |
| Apr 10, 2024 | 104.50 | 102.55 | 102.55 | 104.00 | 104.00 | 5,000 |
| Apr 9, 2024 | 104.50 | 105.71 | 102.55 | 104.50 | 104.50 | 2,433 |
| Apr 8, 2024 | 100.50 | 106.00 | 100.00 | 104.50 | 104.50 | 67,505 |
| Apr 5, 2024 | 106.00 | 104.00 | 100.00 | 100.50 | 100.50 | 24,794 |
| Apr 4, 2024 | 106.00 | 106.00 | 103.21 | 106.00 | 106.00 | 19,096 |
| Apr 3, 2024 | 106.00 | 106.50 | 103.21 | 106.00 | 106.00 | 8,253 |
| Apr 2, 2024 | 111.50 | 108.00 | 104.50 | 106.00 | 106.00 | 35,115 |
| Mar 28, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Mar 27, 2024 | 111.50 | 109.10 | 109.10 | 111.50 | 111.50 | 84 |
| Mar 26, 2024 | 111.50 | 112.75 | 109.00 | 111.50 | 111.50 | 3,784 |
| Mar 25, 2024 | 113.50 | 112.10 | 111.00 | 111.50 | 111.50 | 12,308 |
| Mar 22, 2024 | 116.50 | 115.00 | 112.10 | 113.50 | 113.50 | 53,491 |
| Mar 21, 2024 | 116.50 | 115.06 | 115.00 | 116.50 | 116.50 | 9,541 |
| Mar 20, 2024 | 116.50 | 115.06 | 115.06 | 116.50 | 116.50 | 1,289 |
| Mar 19, 2024 | 116.50 | 117.85 | 115.06 | 116.50 | 116.50 | 1,882 |
| Mar 18, 2024 | 116.50 | 117.40 | 115.06 | 116.50 | 116.50 | 8,266 |
| Mar 15, 2024 | 116.50 | 117.85 | 117.85 | 116.50 | 116.50 | 84 |
| Mar 14, 2024 | 117.50 | 118.00 | 116.25 | 116.50 | 116.50 | 11,456 |
| Mar 13, 2024 | 116.00 | 119.75 | 114.55 | 117.50 | 117.50 | 20,950 |
| Mar 12, 2024 | 116.00 | 117.80 | 114.53 | 116.00 | 116.00 | 244 |
| Mar 11, 2024 | 116.00 | 114.53 | 114.50 | 116.00 | 116.00 | 3,201 |
| Mar 8, 2024 | 115.50 | 115.00 | 113.85 | 116.00 | 116.00 | 30,060 |
| Mar 7, 2024 | 115.00 | 117.75 | 112.50 | 115.50 | 115.50 | 19,245 |
| Mar 6, 2024 | 115.00 | 113.85 | 112.06 | 115.00 | 115.00 | 10,533 |
| Mar 5, 2024 | 115.00 | 117.70 | 113.55 | 115.00 | 115.00 | 21,361 |
| Mar 4, 2024 | 115.00 | 117.28 | 113.00 | 115.00 | 115.00 | 23,000 |
| Mar 1, 2024 | 111.50 | 114.85 | 111.00 | 115.00 | 115.00 | 25,000 |
| Feb 29, 2024 | 105.00 | 112.75 | 107.50 | 111.50 | 111.50 | 25,047 |
| Feb 28, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Feb 27, 2024 | 104.50 | 107.00 | 103.50 | 105.00 | 105.00 | 16,007 |
| Feb 26, 2024 | 105.00 | 107.70 | 102.12 | 104.50 | 104.50 | 1,955 |
| Feb 23, 2024 | 110.00 | 107.63 | 102.12 | 105.00 | 105.00 | 37,623 |
| Feb 22, 2024 | 113.50 | 112.90 | 107.00 | 110.00 | 110.00 | 28,927 |
| Feb 21, 2024 | 118.50 | 117.30 | 112.00 | 113.50 | 113.50 | 27,600 |
| Feb 20, 2024 | 118.50 | 119.70 | 117.00 | 118.50 | 118.50 | 23,467 |
| Feb 19, 2024 | 114.50 | 120.00 | 115.10 | 118.50 | 118.50 | 62,397 |
| Feb 16, 2024 | 112.50 | 116.00 | 112.05 | 114.50 | 114.50 | 47,990 |
| Feb 15, 2024 | 111.50 | 115.00 | 110.13 | 112.50 | 112.50 | 27,029 |
| Feb 14, 2024 | 108.00 | 110.00 | 107.60 | 111.50 | 111.50 | 32,843 |
| Feb 13, 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 11,852 |
| Feb 12, 2024 | 101.00 | 107.50 | 102.00 | 106.00 | 106.00 | 37,132 |
| Feb 9, 2024 | 96.00 | 102.00 | 95.04 | 101.00 | 101.00 | 58,593 |
| Feb 8, 2024 | 97.25 | 96.80 | 95.00 | 96.00 | 96.00 | 16,599 |
| Feb 7, 2024 | 97.25 | 97.80 | 96.73 | 97.25 | 97.25 | 9,246 |
| Feb 6, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| Feb 5, 2024 | 97.25 | 97.85 | 96.73 | 97.25 | 97.25 | 9,066 |
| Feb 2, 2024 | 97.25 | 96.73 | 96.73 | 97.25 | 97.25 | 7,500 |
| Feb 1, 2024 | 96.50 | 97.85 | 96.00 | 97.25 | 97.25 | 60,315 |
| Jan 31, 2024 | 87.50 | 95.60 | 89.06 | 95.25 | 95.25 | 81,690 |
| Jan 30, 2024 | 87.25 | 87.77 | 87.15 | 87.50 | 87.50 | 545,443 |
| Jan 29, 2024 | 87.25 | 87.50 | 87.20 | 87.25 | 87.25 | 28,929 |
| Jan 26, 2024 | 87.25 | 87.49 | 87.47 | 87.25 | 87.25 | 2,100 |
| Jan 25, 2024 | 87.25 | 87.90 | 87.20 | 87.25 | 87.25 | 27,096 |
| Jan 24, 2024 | 87.25 | 87.50 | 87.20 | 87.25 | 87.25 | 35,589 |
| Jan 23, 2024 | 87.25 | 87.96 | 87.18 | 87.25 | 87.25 | 93,139 |
| Jan 22, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| Jan 19, 2024 | 87.25 | 87.00 | 87.00 | 87.25 | 87.25 | 11,817 |
| Jan 18, 2024 | 87.50 | 87.50 | 86.00 | 87.25 | 87.25 | 27,713 |
| Jan 17, 2024 | 87.50 | 87.04 | 87.02 | 87.50 | 87.50 | 15,800 |
| Jan 16, 2024 | 87.50 | 87.44 | 87.44 | 87.50 | 87.50 | 43 |
| Jan 15, 2024 | 87.00 | 87.95 | 87.00 | 87.50 | 87.50 | 11,110 |
| Jan 12, 2024 | 87.50 | 87.88 | 87.88 | 87.50 | 87.50 | 1,500 |
| Jan 11, 2024 | 87.50 | 87.88 | 87.00 | 87.50 | 87.50 | 6,127 |
| Jan 10, 2024 | 87.50 | 87.95 | 87.00 | 87.50 | 87.50 | 47,251 |
| Jan 9, 2024 | 87.50 | 87.02 | 87.00 | 87.50 | 87.50 | 3,805 |
| Jan 8, 2024 | 87.50 | 87.95 | 87.02 | 87.50 | 87.50 | 513 |
| Jan 5, 2024 | 87.00 | 87.50 | 86.13 | 87.50 | 87.50 | 41,720 |
| Jan 4, 2024 | 85.50 | 86.85 | 86.04 | 87.00 | 87.00 | 3,455 |
| Jan 3, 2024 | 81.50 | 85.50 | 81.75 | 85.50 | 85.50 | 61,200 |
| Jan 2, 2024 | 81.50 | 81.95 | 81.01 | 81.50 | 81.50 | 4,813 |
| Dec 29, 2023 | 81.50 | 82.00 | 81.20 | 81.50 | 81.50 | 12,762 |
| Dec 28, 2023 | 81.50 | 81.98 | 80.93 | 81.50 | 81.50 | 5,815 |
| Dec 27, 2023 | 81.50 | 81.98 | 80.93 | 81.50 | 81.50 | 39,019 |
| Dec 22, 2023 | 80.50 | 82.00 | 81.00 | 81.50 | 81.50 | 95,463 |
| Dec 21, 2023 | 79.00 | 81.90 | 79.80 | 80.50 | 80.50 | 30,128 |
| Dec 20, 2023 | 80.00 | 80.00 | 78.15 | 79.00 | 79.00 | 23,585 |
| Dec 19, 2023 | 80.00 | 78.88 | 78.56 | 80.00 | 80.00 | 6,131 |
| Dec 18, 2023 | 80.00 | 80.68 | 80.68 | 80.00 | 80.00 | 10,000 |
| Dec 15, 2023 | 80.00 | 82.50 | 78.15 | 80.00 | 80.00 | 22,193 |
| Dec 14, 2023 | 80.00 | 80.88 | 80.75 | 80.00 | 80.00 | 2,623 |
| Dec 13, 2023 | 80.00 | 81.50 | 80.75 | 80.00 | 80.00 | 48,636 |
| Dec 12, 2023 | 80.00 | 81.00 | 78.08 | 80.00 | 80.00 | 35,578 |
| Dec 11, 2023 | 79.00 | 79.74 | 78.00 | 79.00 | 79.00 | 7,101 |
| Dec 8, 2023 | 79.00 | 79.81 | 78.32 | 79.00 | 79.00 | 36,112 |
| Dec 7, 2023 | 79.00 | 79.88 | 78.13 | 79.00 | 79.00 | 7,614 |
| Dec 6, 2023 | 79.00 | 78.32 | 78.32 | 79.00 | 79.00 | 800 |
| Dec 5, 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 66,359 |
| Dec 4, 2023 | 79.00 | 79.90 | 78.30 | 79.00 | 79.00 | 3,100 |
| Dec 1, 2023 | 79.00 | 80.00 | 78.02 | 79.00 | 79.00 | 56,012 |
| Nov 30, 2023 | 82.50 | 82.15 | 78.00 | 79.00 | 79.00 | 51,784 |
| Nov 29, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Nov 28, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Nov 27, 2023 | 82.50 | 82.62 | 82.02 | 82.50 | 82.50 | 5,699 |
| Nov 24, 2023 | 82.00 | 82.64 | 82.50 | 82.50 | 82.50 | 51,593 |
| Nov 23, 2023 | 81.50 | 83.00 | 80.06 | 82.75 | 82.75 | 85,855 |
| Nov 22, 2023 | 82.00 | 82.80 | 81.72 | 81.50 | 81.50 | 12,628 |
| Nov 21, 2023 | 78.00 | 83.00 | 78.00 | 82.00 | 82.00 | 90,895 |
| Nov 20, 2023 | 77.50 | 79.00 | 79.00 | 77.50 | 77.50 | 5,000 |
| Nov 17, 2023 | 77.50 | 76.06 | 76.06 | 77.50 | 77.50 | 200 |
| Nov 16, 2023 | 77.50 | 78.80 | 78.80 | 77.50 | 77.50 | 88 |
| Nov 15, 2023 | 77.50 | 78.40 | 76.06 | 77.50 | 77.50 | 7,449 |
| Nov 14, 2023 | 72.50 | 78.90 | 73.60 | 77.50 | 77.50 | 26,000 |
| Nov 13, 2023 | 70.50 | 75.00 | 71.90 | 72.50 | 72.50 | 26,019 |
| Nov 10, 2023 | 70.00 | 71.90 | 69.11 | 70.50 | 70.50 | 6,070 |
| Nov 9, 2023 | 70.00 | 70.76 | 70.00 | 70.00 | 70.00 | 24,532 |
| Nov 8, 2023 | 69.50 | 70.15 | 70.15 | 70.00 | 70.00 | 995 |
| Nov 7, 2023 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 27,622 |
| Nov 6, 2023 | 68.00 | 70.95 | 69.90 | 70.00 | 70.00 | 83,570 |
| Nov 3, 2023 | 68.00 | 69.90 | 67.11 | 68.00 | 68.00 | 77,691 |
| Nov 2, 2023 | 68.00 | 70.00 | 66.75 | 68.00 | 68.00 | 120,764 |
| Nov 1, 2023 | 63.50 | 68.00 | 64.00 | 68.00 | 68.00 | 38,500 |
| Oct 31, 2023 | 63.50 | 63.89 | 63.89 | 63.50 | 63.50 | 506 |
| Oct 30, 2023 | 63.50 | 63.89 | 63.89 | 63.50 | 63.50 | 474 |
| Oct 27, 2023 | 65.50 | 64.40 | 61.00 | 63.50 | 63.50 | 21,471 |
| Oct 26, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 159 |
| Oct 25, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Oct 24, 2023 | 65.50 | 63.50 | 63.50 | 65.50 | 65.50 | 2,336 |
| Oct 23, 2023 | 65.50 | 63.35 | 63.25 | 65.50 | 65.50 | 760 |
| Oct 20, 2023 | 66.50 | 66.70 | 63.20 | 65.50 | 65.50 | 23,120 |
| Oct 19, 2023 | 67.50 | 67.15 | 65.31 | 67.50 | 67.50 | 37,340 |
| Oct 18, 2023 | 67.50 | 67.15 | 67.15 | 67.50 | 67.50 | 24,550 |
| Oct 17, 2023 | 67.50 | 67.94 | 67.94 | 67.50 | 67.50 | 1,000 |
| Oct 16, 2023 | 67.50 | 67.10 | 67.10 | 67.50 | 67.50 | 11,216 |
| Oct 13, 2023 | 68.00 | 67.04 | 67.04 | 67.50 | 67.50 | 899 |
| Oct 12, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Oct 11, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Oct 10, 2023 | 68.00 | 67.60 | 67.60 | 68.00 | 68.00 | 3,012 |
| Oct 9, 2023 | 68.00 | 68.80 | 67.60 | 68.00 | 68.00 | 18,980 |
| Oct 6, 2023 | 68.00 | 69.00 | 69.00 | 68.00 | 68.00 | 6,500 |
| Oct 5, 2023 | 68.50 | 69.00 | 69.00 | 68.00 | 68.00 | 6,597 |
| Oct 4, 2023 | 72.50 | 71.00 | 67.40 | 68.50 | 68.50 | 9,024 |
| Oct 3, 2023 | 73.00 | 72.00 | 70.66 | 72.50 | 72.50 | 7,500 |
| Oct 2, 2023 | 76.00 | 75.42 | 72.00 | 73.00 | 73.00 | 29,647 |
| Sep 29, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Sep 28, 2023 | 74.50 | 77.00 | 74.80 | 76.00 | 76.00 | 38,129 |
| Sep 27, 2023 | 74.50 | 75.00 | 75.00 | 74.50 | 74.50 | 694 |
| Sep 26, 2023 | 73.50 | 74.00 | 72.30 | 74.50 | 74.50 | 23,782 |
| Sep 25, 2023 | 73.50 | 74.10 | 74.10 | 73.50 | 73.50 | 5,000 |
| Sep 22, 2023 | 75.50 | 74.36 | 72.10 | 73.50 | 73.50 | 29,945 |
| Sep 21, 2023 | 75.50 | 77.06 | 77.06 | 75.50 | 75.50 | 130 |
| Sep 20, 2023 | 76.50 | 75.00 | 73.00 | 75.50 | 75.50 | 1,848 |
| Sep 19, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Sep 18, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Sep 15, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Sep 14, 2023 | 0.50 Dividend | |||||
| Sep 14, 2023 | 78.50 | 77.90 | 75.00 | 76.50 | 76.50 | 9,752 |
| Sep 13, 2023 | 78.50 | 77.25 | 77.06 | 78.50 | 78.00 | 6,027 |
| Sep 12, 2023 | 78.50 | 79.64 | 79.64 | 78.50 | 78.00 | 1,852 |
| Sep 11, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.00 | - |
| Sep 8, 2023 | 78.50 | 79.80 | 79.80 | 78.50 | 78.00 | 995 |
| Sep 7, 2023 | 79.00 | 77.40 | 77.00 | 78.50 | 78.00 | 26,730 |
| Sep 6, 2023 | 79.00 | 80.00 | 80.00 | 79.00 | 78.50 | 24,000 |
| Sep 5, 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.50 | - |
| Sep 4, 2023 | 80.50 | 80.75 | 77.16 | 78.50 | 78.00 | 59,040 |
| Sep 1, 2023 | 74.50 | 82.00 | 75.00 | 80.50 | 79.99 | 70,433 |
| Aug 31, 2023 | 73.50 | 75.00 | 74.02 | 74.50 | 74.03 | 53,773 |
| Aug 30, 2023 | 72.50 | 73.90 | 72.95 | 73.50 | 73.03 | 7,923 |
| Aug 29, 2023 | 72.50 | 72.95 | 72.50 | 72.50 | 72.04 | 4,000 |
| Aug 25, 2023 | 77.50 | 73.00 | 71.60 | 72.50 | 72.04 | 40,734 |
| Aug 24, 2023 | 77.50 | 75.22 | 75.22 | 77.50 | 77.01 | 15,935 |
| Aug 23, 2023 | 77.50 | 75.50 | 75.50 | 77.50 | 77.01 | 4,130 |
| Aug 22, 2023 | 77.50 | 78.00 | 75.50 | 77.50 | 77.01 | 21,943 |
| Aug 21, 2023 | 77.50 | 75.00 | 75.00 | 77.50 | 77.01 | 3,000 |
| Aug 18, 2023 | 77.50 | 75.80 | 75.80 | 77.50 | 77.01 | 5,000 |
| Aug 17, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.01 | - |
| Aug 16, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.01 | - |
| Aug 15, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.01 | - |
| Aug 14, 2023 | 77.50 | 75.75 | 75.75 | 77.50 | 77.01 | 1,200 |
| Aug 11, 2023 | 77.50 | 79.00 | 75.00 | 77.50 | 77.01 | 12,462 |
| Aug 10, 2023 | 77.50 | 75.05 | 75.05 | 77.50 | 77.01 | 3,379 |
| Aug 9, 2023 | 78.00 | 79.40 | 76.00 | 77.50 | 77.01 | 5,628 |
| Aug 8, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.50 | - |
| Aug 7, 2023 | 78.00 | 76.50 | 76.10 | 78.00 | 77.50 | 3,896 |
| Aug 4, 2023 | 78.00 | 76.00 | 76.00 | 78.00 | 77.50 | 5,884 |
| Aug 3, 2023 | 78.00 | 79.90 | 79.90 | 78.00 | 77.50 | 5,000 |
| Aug 2, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.50 | - |
| Aug 1, 2023 | 79.50 | 77.05 | 77.05 | 78.00 | 77.50 | 15,000 |
| Jul 31, 2023 | 79.50 | 81.00 | 77.10 | 79.50 | 78.99 | 32,771 |
| Jul 28, 2023 | 81.00 | 80.00 | 77.00 | 79.50 | 78.99 | 8,377 |
| Jul 27, 2023 | 81.50 | 80.00 | 78.00 | 81.00 | 80.48 | 31,062 |
| Jul 26, 2023 | 82.00 | 80.60 | 80.60 | 81.50 | 80.98 | 2,500 |
| Jul 25, 2023 | 83.50 | 82.10 | 80.00 | 82.00 | 81.48 | 13,660 |
| Jul 24, 2023 | 83.50 | 84.36 | 82.03 | 83.50 | 82.97 | 50,383 |
| Jul 21, 2023 | 85.50 | 84.06 | 81.95 | 83.50 | 82.97 | 22,078 |
| Jul 20, 2023 | 86.00 | 84.25 | 84.00 | 85.50 | 84.96 | 11,875 |
| Jul 19, 2023 | 86.00 | 84.48 | 84.48 | 86.00 | 85.45 | 1,767 |
| Jul 18, 2023 | 86.00 | 84.48 | 84.48 | 86.00 | 85.45 | 6,715 |
| Jul 17, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.45 | - |
| Jul 14, 2023 | 86.00 | 84.48 | 84.48 | 86.00 | 85.45 | 9,181 |
| Jul 13, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.45 | - |
| Jul 12, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.45 | - |
| Jul 11, 2023 | 86.00 | 87.60 | 87.60 | 86.00 | 85.45 | 2,000 |
| Jul 10, 2023 | 86.00 | 87.90 | 84.43 | 86.00 | 85.45 | 6,488 |
| Jul 7, 2023 | 86.00 | 84.32 | 84.32 | 86.00 | 85.45 | 1,750 |
| Jul 6, 2023 | 86.00 | 86.90 | 84.20 | 86.00 | 85.45 | 51,812 |
| Jul 5, 2023 | 86.00 | 84.10 | 84.10 | 86.00 | 85.45 | 1,000 |
| Jul 4, 2023 | 86.50 | 85.00 | 85.00 | 86.00 | 85.45 | 2,800 |
| Jul 3, 2023 | 87.00 | 85.25 | 85.25 | 86.50 | 85.95 | 8,800 |
| Jun 30, 2023 | 87.00 | 88.30 | 85.20 | 87.00 | 86.45 | 18,824 |
| Jun 29, 2023 | 87.00 | 88.60 | 88.60 | 87.00 | 86.45 | 5,632 |
| Jun 28, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.45 | - |
| Jun 27, 2023 | 87.00 | 85.00 | 85.00 | 87.00 | 86.45 | 4,200 |
| Jun 26, 2023 | 87.00 | 86.20 | 86.00 | 87.00 | 86.45 | 9,000 |
| Jun 23, 2023 | 86.75 | 88.90 | 86.00 | 87.00 | 86.45 | 14,410 |
| Jun 22, 2023 | 85.75 | 86.90 | 85.20 | 86.75 | 86.20 | 6,417 |
| Jun 21, 2023 | 85.75 | 86.70 | 86.70 | 85.75 | 85.20 | 3,000 |
| Jun 20, 2023 | 86.25 | 87.40 | 84.70 | 85.75 | 85.20 | 66,441 |
| Jun 19, 2023 | 86.25 | 84.66 | 84.66 | 86.25 | 85.70 | 3,336 |
| Jun 16, 2023 | 86.25 | 84.89 | 84.60 | 86.25 | 85.70 | 9,081 |
| Jun 15, 2023 | 84.50 | 86.25 | 84.60 | 86.25 | 85.70 | 37,061 |
| Jun 14, 2023 | 85.00 | 84.26 | 84.02 | 84.50 | 83.96 | 45,890 |
| Jun 13, 2023 | 86.00 | 85.96 | 84.00 | 85.00 | 84.46 | 331,949 |
| Jun 12, 2023 | 84.50 | 85.80 | 82.13 | 84.50 | 83.96 | 58,256 |
| Jun 9, 2023 | 86.50 | 85.85 | 82.00 | 84.50 | 83.96 | 41,692 |
| Jun 8, 2023 | 78.00 | 88.78 | 79.85 | 86.50 | 85.95 | 178,785 |
| Jun 7, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 77.50 | 4,700 |
| Jun 6, 2023 | 77.50 | 79.00 | 77.50 | 78.00 | 77.50 | 25,000 |
| Jun 5, 2023 | 77.50 | 76.90 | 75.00 | 77.50 | 77.01 | 23,508 |
| Jun 2, 2023 | 75.00 | 73.55 | 73.08 | 75.00 | 74.52 | 11,006 |
| Jun 1, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | - |
| May 31, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | - |
| May 30, 2023 | 76.50 | 76.80 | 73.10 | 75.50 | 75.02 | 45,793 |
| May 26, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.01 | - |
| May 25, 2023 | 76.50 | 77.00 | 74.25 | 76.50 | 76.01 | 3,172 |
| May 24, 2023 | 76.50 | 74.10 | 74.10 | 76.50 | 76.01 | 1,683 |
| May 23, 2023 | 76.50 | 77.75 | 74.10 | 76.50 | 76.01 | 12,832 |
| May 22, 2023 | 77.50 | 75.76 | 75.50 | 76.50 | 76.01 | 8,482 |
| May 19, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.01 | - |
| May 18, 2023 | 77.50 | 79.70 | 75.50 | 77.50 | 77.01 | 844 |
| May 17, 2023 | 77.00 | 80.00 | 75.60 | 77.50 | 77.01 | 8,478 |
| May 16, 2023 | 75.50 | 77.94 | 75.50 | 77.00 | 76.51 | 11,278 |
| May 15, 2023 | 73.50 | 77.40 | 73.56 | 75.50 | 75.02 | 18,367 |
| May 12, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.54 | - |
| May 11, 2023 | 72.00 | 71.52 | 71.52 | 72.00 | 71.54 | 500 |
| May 10, 2023 | 72.00 | 75.00 | 70.60 | 72.00 | 71.54 | 35,372 |
| May 9, 2023 | 72.00 | 73.85 | 70.25 | 72.00 | 71.54 | 49,708 |
| May 5, 2023 | 72.00 | 75.00 | 75.00 | 72.00 | 71.54 | 25,000 |
| May 4, 2023 | 72.50 | 74.90 | 70.00 | 72.00 | 71.54 | 15,826 |
| May 3, 2023 | 74.00 | 72.00 | 72.00 | 72.50 | 72.04 | 700 |
| May 2, 2023 | 71.00 | 79.00 | 72.10 | 74.00 | 73.53 | 86,710 |
| Apr 28, 2023 | 71.50 | 69.00 | 69.00 | 70.00 | 69.55 | 2,110 |
| Apr 27, 2023 | 71.50 | 73.70 | 73.70 | 71.50 | 71.04 | 16,000 |
| Apr 26, 2023 | 71.50 | 69.60 | 69.60 | 71.50 | 71.04 | 311 |