Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (11/11/2025 to 24/11/2025) |
28.75 |
29.50 |
28.25 |
29.00 |
26,917,513 |
| Previous 4 weeks (10/10/2025 to 10/11/2025) |
28.25 |
29.75 |
26.50 |
29.00 |
68,044,446 |
| Daily Historical Data | |||||
| 09/12/2025 | 29.25 |
29.50 |
29.25 |
29.50 |
377,326 |
| 08/12/2025 | 29.25 |
29.50 |
29.00 |
29.50 |
1,678,644 |
| 04/12/2025 | 29.50 |
29.75 |
29.25 |
29.25 |
2,232,971 |
| 03/12/2025 | 29.50 |
29.75 |
29.50 |
29.75 |
1,385,489 |
| 02/12/2025 | 30.00 |
30.00 |
29.25 |
29.50 |
2,179,095 |
| 01/12/2025 | 29.25 |
30.25 |
29.25 |
30.00 |
6,799,889 |
| 28/11/2025 | 28.75 |
29.50 |
28.75 |
29.50 |
3,024,988 |
| 27/11/2025 | 29.00 |
29.00 |
28.50 |
28.75 |
1,448,929 |
| 26/11/2025 | 29.00 |
29.00 |
28.75 |
29.00 |
730,088 |
| 25/11/2025 | 28.75 |
29.25 |
28.50 |
29.00 |
1,246,304 |
| 24/11/2025 | 28.75 |
29.25 |
28.50 |
29.00 |
4,127,632 |
| 21/11/2025 | 28.25 |
29.25 |
28.25 |
29.25 |
1,883,210 |
| 20/11/2025 | 28.50 |
28.75 |
28.50 |
28.50 |
618,168 |
| 19/11/2025 | 28.75 |
29.00 |
28.50 |
28.50 |
1,928,279 |
| 18/11/2025 | 28.75 |
29.25 |
28.75 |
29.00 |
2,358,022 |
| 17/11/2025 | 28.50 |
29.50 |
28.25 |
29.25 |
6,530,012 |
| 14/11/2025 | 28.50 |
29.00 |
28.25 |
28.50 |
2,722,348 |
| 13/11/2025 | 28.75 |
29.00 |
28.25 |
28.25 |
1,626,713 |
| 12/11/2025 | 29.00 |
29.00 |
28.75 |
28.75 |
1,742,758 |
| 11/11/2025 | 28.75 |
29.25 |
28.75 |
29.00 |
3,380,371 |
| 10/11/2025 | 29.00 |
29.25 |
28.75 |
29.00 |
920,974 |
| 07/11/2025 | 28.25 |
29.75 |
28.25 |
29.00 |
9,032,695 |
| 06/11/2025 | 27.50 |
28.50 |
27.50 |
28.50 |
4,079,186 |
| 05/11/2025 | 27.00 |
27.50 |
26.50 |
27.25 |
3,249,847 |
| 04/11/2025 | 26.75 |
27.00 |
26.75 |
26.75 |
816,734 |
| 03/11/2025 | 27.50 |
27.75 |
26.75 |
27.00 |
2,097,764 |
| 31/10/2025 | 27.25 |
27.75 |
27.25 |
27.75 |
1,091,139 |
| 30/10/2025 | 27.25 |
27.75 |
27.25 |
27.50 |
1,728,521 |
| 29/10/2025 | 28.00 |
28.00 |
27.25 |
27.50 |
2,172,619 |
| 28/10/2025 | 28.50 |
28.50 |
27.75 |
28.00 |
2,156,020 |
| 27/10/2025 | 28.25 |
28.75 |
28.00 |
28.25 |
3,270,654 |
| 24/10/2025 | 28.00 |
28.25 |
28.00 |
28.00 |
1,899,501 |
| 22/10/2025 | 28.25 |
28.75 |
28.00 |
28.25 |
2,486,776 |
| 21/10/2025 | 28.75 |
29.00 |
28.00 |
28.50 |
3,021,470 |
| 20/10/2025 | 29.00 |
29.25 |
28.50 |
28.75 |
3,057,832 |
| 17/10/2025 | 28.25 |
29.25 |
28.25 |
28.75 |
5,549,041 |
| 16/10/2025 | 29.00 |
29.00 |
28.25 |
28.25 |
3,479,008 |
| 15/10/2025 | 28.00 |
29.50 |
27.50 |
29.50 |
8,376,972 |
| 14/10/2025 | 28.25 |
28.25 |
27.25 |
27.75 |
3,922,992 |
| 10/10/2025 | 28.25 |
28.50 |
27.75 |
28.00 |
5,634,701 |
| 09/10/2025 | 26.75 |
28.50 |
26.75 |
28.25 |
14,184,700 |
| 08/10/2025 | 26.25 |
27.00 |
26.00 |
26.75 |
3,553,060 |
| 07/10/2025 | 26.00 |
26.50 |
25.75 |
26.25 |
2,154,357 |
| 06/10/2025 | 26.00 |
26.00 |
25.75 |
25.75 |
669,087 |
| 03/10/2025 | 25.75 |
26.00 |
25.75 |
26.00 |
495,405 |
| 02/10/2025 | 25.75 |
26.00 |
25.75 |
25.75 |
660,111 |
| 01/10/2025 | 25.75 |
25.75 |
25.50 |
25.50 |
646,841 |
| 30/09/2025 | 26.00 |
26.00 |
25.50 |
25.75 |
2,067,839 |
| 29/09/2025 | 26.00 |
26.25 |
25.75 |
26.00 |
1,551,792 |
| 26/09/2025 | 26.00 |
26.25 |
25.75 |
26.00 |
1,526,785 |
| 25/09/2025 | 25.75 |
26.25 |
25.75 |
26.00 |
1,223,924 |
| 24/09/2025 | 25.75 |
26.00 |
25.50 |
25.75 |
680,942 |
| 23/09/2025 | 26.00 |
26.25 |
25.50 |
25.50 |
2,215,255 |
| 22/09/2025 | 26.00 |
26.25 |
25.75 |
26.00 |
1,452,270 |
| 19/09/2025 | 26.50 |
26.50 |
26.00 |
26.00 |
3,668,116 |
| 18/09/2025 | 26.75 |
26.75 |
26.25 |
26.25 |
949,512 |
| 17/09/2025 | 26.75 |
26.75 |
26.50 |
26.75 |
746,973 |
| 16/09/2025 | 26.75 |
26.75 |
26.25 |
26.75 |
2,924,352 |
| 15/09/2025 | 26.50 |
26.75 |
26.25 |
26.75 |
1,477,783 |
| 12/09/2025 | 26.25 |
26.75 |
26.25 |
26.50 |
1,746,499 |