Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (18/02/2025 to 03/03/2025) |
28.50 |
28.75 |
25.75 |
26.00 |
27,172,732 |
| Previous 4 weeks (20/01/2025 to 17/02/2025) |
27.75 |
29.25 |
26.25 |
28.50 |
43,955,033 |
| Daily Historical Data | |||||
| 17/03/2025 | 26.00 |
26.25 |
25.75 |
26.00 |
2,585,477 |
| 14/03/2025 | 26.75 |
27.25 |
26.75 |
27.25 |
3,649,956 |
| 13/03/2025 | 26.75 |
27.25 |
26.50 |
26.75 |
3,153,884 |
| 12/03/2025 | 27.00 |
27.25 |
26.50 |
26.75 |
2,314,138 |
| 11/03/2025 | 26.75 |
27.25 |
26.50 |
27.00 |
3,506,034 |
| 10/03/2025 | 26.50 |
27.25 |
26.50 |
26.75 |
3,635,905 |
| 07/03/2025 | 26.25 |
26.75 |
26.00 |
26.50 |
2,223,368 |
| 06/03/2025 | 27.00 |
27.00 |
26.00 |
26.25 |
3,297,236 |
| 05/03/2025 | 26.00 |
27.25 |
26.00 |
26.75 |
2,993,598 |
| 04/03/2025 | 25.75 |
26.50 |
25.75 |
26.00 |
2,129,131 |
| 03/03/2025 | 26.25 |
26.25 |
25.75 |
26.00 |
1,596,349 |
| 28/02/2025 | 26.25 |
26.75 |
26.00 |
26.00 |
4,277,207 |
| 27/02/2025 | 27.25 |
27.50 |
26.25 |
26.50 |
3,788,992 |
| 26/02/2025 | 27.25 |
28.00 |
27.25 |
27.75 |
3,964,421 |
| 25/02/2025 | 27.75 |
27.75 |
27.00 |
27.00 |
3,356,313 |
| 24/02/2025 | 27.75 |
28.00 |
27.25 |
27.50 |
2,252,899 |
| 21/02/2025 | 27.75 |
28.00 |
27.50 |
27.75 |
2,279,856 |
| 20/02/2025 | 28.50 |
28.75 |
27.75 |
27.75 |
2,739,445 |
| 19/02/2025 | 28.25 |
28.75 |
28.25 |
28.75 |
1,356,934 |
| 18/02/2025 | 28.50 |
28.75 |
28.00 |
28.50 |
1,560,316 |
| 17/02/2025 | 28.25 |
28.75 |
28.00 |
28.50 |
2,981,577 |
| 14/02/2025 | 27.00 |
27.75 |
27.00 |
27.75 |
2,360,626 |
| 13/02/2025 | 27.00 |
27.50 |
27.00 |
27.00 |
2,350,746 |
| 11/02/2025 | 26.50 |
27.25 |
26.50 |
27.00 |
2,230,881 |
| 10/02/2025 | 27.25 |
27.50 |
26.50 |
26.50 |
3,100,836 |
| 07/02/2025 | 26.75 |
27.50 |
26.25 |
27.25 |
3,076,138 |
| 06/02/2025 | 27.25 |
27.25 |
26.50 |
26.75 |
2,394,168 |
| 05/02/2025 | 27.75 |
27.75 |
26.75 |
27.00 |
2,558,984 |
| 04/02/2025 | 28.00 |
28.25 |
27.50 |
27.75 |
1,663,808 |
| 03/02/2025 | 27.75 |
28.00 |
27.50 |
28.00 |
3,014,838 |
| 31/01/2025 | 29.00 |
29.25 |
28.25 |
28.50 |
1,717,432 |
| 30/01/2025 | 28.75 |
29.00 |
28.50 |
29.00 |
1,027,249 |
| 29/01/2025 | 28.75 |
29.00 |
28.50 |
28.75 |
303,381 |
| 28/01/2025 | 28.75 |
29.00 |
28.50 |
28.75 |
1,504,582 |
| 27/01/2025 | 29.00 |
29.25 |
28.50 |
28.75 |
1,757,317 |
| 24/01/2025 | 28.50 |
29.25 |
28.25 |
29.25 |
3,958,419 |
| 23/01/2025 | 28.50 |
28.75 |
28.25 |
28.25 |
1,274,103 |
| 22/01/2025 | 29.25 |
29.25 |
28.50 |
28.50 |
1,451,270 |
| 21/01/2025 | 28.25 |
29.25 |
28.25 |
29.00 |
3,722,313 |
| 20/01/2025 | 27.75 |
28.25 |
27.75 |
28.00 |
1,506,365 |
| 17/01/2025 | 27.75 |
28.00 |
27.50 |
27.75 |
1,867,102 |
| 16/01/2025 | 28.00 |
28.25 |
27.75 |
28.00 |
589,021 |
| 15/01/2025 | 27.75 |
28.00 |
27.50 |
28.00 |
3,151,984 |
| 14/01/2025 | 28.25 |
28.50 |
27.25 |
27.75 |
4,478,295 |
| 13/01/2025 | 28.25 |
28.25 |
27.75 |
28.00 |
2,871,315 |
| 10/01/2025 | 28.25 |
28.75 |
28.00 |
28.50 |
4,766,031 |
| 09/01/2025 | 29.00 |
29.00 |
28.25 |
28.25 |
2,682,059 |
| 08/01/2025 | 29.25 |
29.25 |
28.75 |
29.25 |
1,384,372 |
| 07/01/2025 | 28.75 |
29.50 |
28.75 |
29.25 |
1,968,382 |
| 06/01/2025 | 29.00 |
29.25 |
28.50 |
28.75 |
3,360,934 |
| 03/01/2025 | 29.50 |
29.75 |
29.25 |
29.25 |
2,184,944 |
| 02/01/2025 | 29.75 |
30.00 |
29.25 |
29.50 |
3,547,084 |
| 30/12/2024 | 30.00 |
30.25 |
29.75 |
30.00 |
3,622,739 |
| 27/12/2024 | 30.50 |
30.50 |
29.50 |
30.00 |
3,890,569 |
| 26/12/2024 | 30.50 |
30.50 |
30.00 |
30.25 |
2,047,564 |
| 25/12/2024 | 30.50 |
30.50 |
30.25 |
30.50 |
861,527 |
| 24/12/2024 | 30.25 |
30.50 |
30.00 |
30.25 |
1,365,207 |
| 23/12/2024 | 30.00 |
30.25 |
29.50 |
30.00 |
2,884,343 |
| 20/12/2024 | 30.50 |
30.50 |
29.75 |
30.00 |
5,372,608 |
| 19/12/2024 | 30.75 |
31.00 |
30.00 |
30.50 |
2,916,740 |