Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
33.50 |
33.50 |
30.50 |
30.50 |
26,513,980 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
32.50 |
34.25 |
31.00 |
33.25 |
77,473,931 |
| Daily Historical Data | |||||
| 20/11/2024 | 30.25 |
30.50 |
30.00 |
30.00 |
2,115,988 |
| 19/11/2024 | 30.25 |
31.00 |
30.25 |
30.50 |
2,887,356 |
| 18/11/2024 | 30.00 |
30.50 |
30.00 |
30.50 |
1,774,083 |
| 15/11/2024 | 30.00 |
30.25 |
29.75 |
29.75 |
2,716,442 |
| 14/11/2024 | 29.75 |
30.00 |
29.50 |
29.75 |
1,393,718 |
| 13/11/2024 | 30.00 |
30.25 |
29.75 |
29.75 |
1,372,374 |
| 12/11/2024 | 30.00 |
30.25 |
29.75 |
30.00 |
1,564,541 |
| 11/11/2024 | 30.50 |
30.75 |
30.00 |
30.00 |
1,418,773 |
| 08/11/2024 | 30.75 |
31.00 |
30.25 |
30.75 |
2,361,127 |
| 07/11/2024 | 30.50 |
30.75 |
30.25 |
30.50 |
3,079,727 |
| 06/11/2024 | 32.00 |
32.00 |
30.50 |
30.50 |
5,950,186 |
| 05/11/2024 | 32.25 |
32.50 |
31.75 |
32.00 |
956,074 |
| 04/11/2024 | 32.75 |
32.75 |
31.75 |
32.00 |
2,692,282 |
| 01/11/2024 | 32.25 |
33.00 |
31.75 |
32.75 |
2,244,403 |
| 31/10/2024 | 31.75 |
32.25 |
31.25 |
32.25 |
6,047,443 |
| 30/10/2024 | 32.25 |
32.25 |
32.00 |
32.00 |
1,239,933 |
| 29/10/2024 | 32.50 |
32.75 |
32.00 |
32.25 |
2,215,418 |
| 28/10/2024 | 32.75 |
32.75 |
32.25 |
32.25 |
1,012,549 |
| 25/10/2024 | 32.75 |
33.00 |
32.25 |
32.75 |
2,195,312 |
| 24/10/2024 | 33.50 |
33.50 |
32.50 |
32.50 |
1,960,380 |
| 22/10/2024 | 33.50 |
33.75 |
33.25 |
33.25 |
2,373,536 |
| 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 |