Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (23/09/2024 to 04/10/2024) |
32.00 |
33.00 |
31.00 |
32.25 |
32,991,786 |
| Previous 4 weeks (26/08/2024 to 20/09/2024) |
30.75 |
33.00 |
30.00 |
32.00 |
81,819,253 |
| Daily Historical Data | |||||
| 21/10/2024 | 33.25 |
34.25 |
33.25 |
33.75 |
5,897,202 |
| 18/10/2024 | 33.00 |
33.75 |
32.75 |
33.25 |
5,396,649 |
| 17/10/2024 | 33.25 |
33.75 |
33.00 |
33.25 |
6,606,700 |
| 16/10/2024 | 33.00 |
34.25 |
33.00 |
33.00 |
9,613,497 |
| 15/10/2024 | 33.00 |
33.50 |
32.50 |
33.00 |
4,628,026 |
| 11/10/2024 | 33.00 |
33.25 |
32.75 |
32.75 |
3,137,198 |
| 10/10/2024 | 32.50 |
33.25 |
32.25 |
33.00 |
4,081,942 |
| 09/10/2024 | 32.50 |
32.75 |
32.25 |
32.50 |
2,283,962 |
| 08/10/2024 | 32.25 |
32.50 |
32.25 |
32.25 |
384,519 |
| 07/10/2024 | 32.25 |
32.75 |
32.25 |
32.50 |
3,533,345 |
| 04/10/2024 | 31.75 |
32.50 |
31.00 |
32.25 |
6,079,757 |
| 03/10/2024 | 31.75 |
32.50 |
31.50 |
31.75 |
4,249,297 |
| 02/10/2024 | 32.25 |
32.75 |
31.75 |
31.75 |
5,113,832 |
| 01/10/2024 | 32.25 |
32.50 |
32.00 |
32.50 |
2,376,836 |
| 30/09/2024 | 32.25 |
32.50 |
32.00 |
32.25 |
1,826,839 |
| 27/09/2024 | 32.50 |
32.50 |
32.25 |
32.50 |
1,029,732 |
| 26/09/2024 | 32.75 |
32.75 |
32.25 |
32.50 |
3,281,450 |
| 25/09/2024 | 32.75 |
33.00 |
32.50 |
32.75 |
3,566,863 |
| 24/09/2024 | 32.50 |
33.00 |
32.25 |
32.75 |
2,012,749 |
| 23/09/2024 | 32.00 |
32.50 |
32.00 |
32.25 |
3,454,431 |
| 20/09/2024 | 32.50 |
32.75 |
32.00 |
32.00 |
4,409,534 |
| 19/09/2024 | 32.25 |
32.75 |
32.00 |
32.50 |
4,608,429 |
| 18/09/2024 | 32.00 |
32.50 |
31.75 |
32.00 |
4,700,977 |
| 17/09/2024 | 32.75 |
33.00 |
32.00 |
32.00 |
2,505,693 |
| 16/09/2024 | 32.00 |
33.00 |
31.75 |
33.00 |
6,254,402 |
| 13/09/2024 | 32.00 |
32.25 |
31.75 |
31.75 |
1,634,357 |
| 12/09/2024 | 32.00 |
32.25 |
31.75 |
31.75 |
3,798,931 |
| 11/09/2024 | 31.75 |
32.25 |
31.25 |
31.75 |
4,999,260 |
| 10/09/2024 | 32.25 |
32.25 |
31.00 |
31.50 |
8,139,956 |
| 09/09/2024 | 32.50 |
32.50 |
31.50 |
32.00 |
4,507,536 |
| 06/09/2024 | 31.00 |
32.25 |
31.00 |
32.00 |
7,823,001 |
| 05/09/2024 | 30.25 |
31.00 |
30.00 |
30.75 |
9,116,953 |
| 04/09/2024 | 30.75 |
31.00 |
30.50 |
30.75 |
3,900,675 |
| 03/09/2024 | 30.50 |
31.00 |
30.25 |
31.00 |
2,446,311 |
| 02/09/2024 | 30.50 |
30.75 |
30.00 |
30.25 |
3,117,545 |
| 30/08/2024 | 30.50 |
30.75 |
30.25 |
30.50 |
2,345,354 |
| 29/08/2024 | 30.50 |
31.00 |
30.25 |
30.50 |
2,514,603 |
| 28/08/2024 | 30.75 |
31.00 |
30.50 |
30.50 |
1,434,381 |
| 27/08/2024 | 31.00 |
31.00 |
30.50 |
30.75 |
1,830,814 |
| 26/08/2024 | 30.75 |
31.00 |
30.50 |
30.75 |
1,730,541 |
| 23/08/2024 | 30.50 |
30.75 |
30.50 |
30.50 |
2,920,644 |
| 22/08/2024 | 30.75 |
31.00 |
30.50 |
30.50 |
1,254,585 |
| 21/08/2024 | 30.00 |
30.75 |
29.75 |
30.75 |
2,864,498 |
| 20/08/2024 | 30.50 |
30.75 |
30.00 |
30.00 |
2,523,176 |
| 19/08/2024 | 30.50 |
30.50 |
30.00 |
30.50 |
2,789,329 |
| 16/08/2024 | 30.00 |
30.50 |
29.50 |
30.25 |
4,323,330 |
| 15/08/2024 | 28.50 |
30.00 |
28.50 |
30.00 |
5,880,129 |
| 14/08/2024 | 28.25 |
29.25 |
28.00 |
28.75 |
4,315,663 |
| 13/08/2024 | 28.50 |
28.50 |
27.75 |
28.00 |
1,504,253 |
| 09/08/2024 | 29.25 |
29.25 |
28.25 |
28.50 |
1,642,858 |
| 08/08/2024 | 27.75 |
29.25 |
27.75 |
28.75 |
4,905,880 |
| 07/08/2024 | 27.50 |
28.00 |
27.25 |
27.75 |
2,756,015 |
| 06/08/2024 | 27.25 |
27.50 |
26.75 |
27.25 |
2,350,443 |
| 05/08/2024 | 27.50 |
27.75 |
26.75 |
27.00 |
3,263,891 |
| 02/08/2024 | 28.00 |
28.00 |
27.50 |
27.75 |
1,277,001 |
| 01/08/2024 | 28.00 |
28.50 |
27.75 |
28.00 |
2,180,876 |
| 31/07/2024 | 27.50 |
28.00 |
27.25 |
27.75 |
2,031,619 |
| 30/07/2024 | 27.25 |
27.50 |
27.00 |
27.25 |
2,060,503 |
| 26/07/2024 | 27.25 |
27.50 |
27.00 |
27.50 |
1,180,849 |
| 25/07/2024 | 27.50 |
27.75 |
27.25 |
27.25 |
855,105 |