Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (24/10/2024 to 06/11/2024) |
26.00 | 26.75 | 24.80 | 24.80 | 3,380,026 |
Previous 4 weeks (24/09/2024 to 22/10/2024) |
27.00 | 27.75 | 25.25 | 26.00 | 7,377,030 |
Daily Historical Data | |||||
20/11/2024 | 28.00 | 28.00 | 26.75 | 27.00 | 271,644 |
19/11/2024 | 28.25 | 28.75 | 27.25 | 27.75 | 340,246 |
18/11/2024 | 27.50 | 28.75 | 27.50 | 28.25 | 312,558 |
15/11/2024 | 28.50 | 28.50 | 27.25 | 27.50 | 308,624 |
14/11/2024 | 26.75 | 28.50 | 26.25 | 28.00 | 818,008 |
13/11/2024 | 26.75 | 27.00 | 26.25 | 26.50 | 307,981 |
12/11/2024 | 26.75 | 27.50 | 26.50 | 26.75 | 540,343 |
11/11/2024 | 25.25 | 27.25 | 25.00 | 27.25 | 1,932,216 |
08/11/2024 | 24.20 | 24.50 | 23.50 | 23.80 | 837,311 |
07/11/2024 | 24.90 | 25.00 | 23.90 | 24.10 | 835,249 |
06/11/2024 | 25.50 | 25.75 | 24.80 | 24.80 | 291,345 |
05/11/2024 | 25.00 | 25.75 | 24.90 | 25.75 | 241,924 |
04/11/2024 | 25.50 | 25.75 | 25.00 | 25.00 | 166,146 |
01/11/2024 | 25.50 | 26.00 | 25.25 | 25.50 | 405,966 |
31/10/2024 | 25.00 | 25.75 | 25.00 | 25.50 | 475,280 |
30/10/2024 | 25.25 | 25.25 | 24.90 | 25.00 | 242,175 |
29/10/2024 | 25.00 | 25.50 | 24.80 | 25.00 | 291,633 |
28/10/2024 | 25.75 | 25.75 | 24.80 | 25.00 | 501,028 |
25/10/2024 | 25.75 | 26.00 | 25.50 | 25.50 | 344,949 |
24/10/2024 | 26.00 | 26.75 | 25.50 | 25.75 | 419,580 |
22/10/2024 | 26.00 | 26.50 | 25.75 | 26.00 | 264,109 |
21/10/2024 | 26.50 | 26.75 | 26.00 | 26.00 | 140,522 |
18/10/2024 | 27.25 | 27.50 | 26.50 | 26.50 | 213,115 |
17/10/2024 | 27.00 | 27.50 | 26.75 | 27.25 | 394,209 |
16/10/2024 | 26.50 | 27.00 | 26.50 | 26.75 | 185,369 |
15/10/2024 | 27.50 | 27.50 | 26.25 | 26.50 | 450,372 |
11/10/2024 | 26.25 | 27.50 | 26.25 | 27.25 | 658,062 |
10/10/2024 | 25.75 | 26.25 | 25.25 | 26.25 | 445,313 |
09/10/2024 | 26.25 | 26.50 | 25.25 | 25.25 | 769,322 |
08/10/2024 | 26.00 | 26.50 | 25.50 | 26.00 | 785,497 |
07/10/2024 | 26.75 | 26.75 | 26.00 | 26.00 | 121,290 |
04/10/2024 | 25.75 | 26.50 | 25.75 | 26.50 | 332,909 |
03/10/2024 | 27.25 | 27.50 | 25.75 | 25.75 | 462,001 |
02/10/2024 | 27.50 | 27.75 | 26.75 | 27.00 | 455,852 |
01/10/2024 | 26.50 | 27.25 | 26.50 | 27.25 | 462,589 |
30/09/2024 | 26.00 | 26.50 | 25.75 | 26.25 | 211,495 |
27/09/2024 | 27.00 | 27.00 | 26.00 | 26.00 | 362,780 |
26/09/2024 | 27.00 | 27.50 | 26.50 | 26.75 | 334,769 |
25/09/2024 | 27.25 | 27.25 | 26.75 | 26.75 | 138,854 |
24/09/2024 | 27.00 | 27.25 | 26.75 | 27.00 | 188,601 |
23/09/2024 | 27.75 | 28.25 | 26.75 | 27.00 | 651,888 |
20/09/2024 | 26.75 | 27.75 | 26.75 | 27.75 | 560,624 |
19/09/2024 | 26.50 | 27.50 | 26.50 | 26.75 | 475,884 |
18/09/2024 | 27.25 | 27.25 | 26.25 | 26.25 | 369,628 |
17/09/2024 | 27.25 | 27.50 | 27.00 | 27.00 | 154,319 |
16/09/2024 | 26.75 | 27.50 | 26.75 | 27.00 | 239,659 |
13/09/2024 | 27.00 | 27.50 | 26.75 | 26.75 | 806,703 |
12/09/2024 | 27.00 | 27.50 | 26.25 | 26.50 | 477,818 |
11/09/2024 | 27.50 | 27.75 | 26.50 | 27.25 | 1,034,089 |
10/09/2024 | 27.50 | 28.25 | 27.00 | 27.75 | 746,261 |
09/09/2024 | 27.50 | 27.75 | 27.25 | 27.25 | 446,913 |
06/09/2024 | 27.75 | 27.75 | 27.00 | 27.50 | 1,291,725 |
05/09/2024 | 26.75 | 28.00 | 26.75 | 27.50 | 995,885 |
04/09/2024 | 27.00 | 27.25 | 26.50 | 26.75 | 622,704 |
03/09/2024 | 26.00 | 27.50 | 26.00 | 27.25 | 966,031 |
02/09/2024 | 26.25 | 26.50 | 25.75 | 25.75 | 421,321 |
30/08/2024 | 26.75 | 27.25 | 25.75 | 26.25 | 1,102,338 |
29/08/2024 | 25.75 | 26.75 | 25.50 | 26.50 | 1,345,072 |
28/08/2024 | 25.25 | 25.75 | 25.00 | 25.50 | 557,456 |
27/08/2024 | 24.50 | 25.50 | 24.40 | 24.90 | 1,111,606 |