Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (14/03/2024 to 27/03/2024) |
29.25 |
29.50 |
27.50 |
28.00 |
23,975,497 |
| Previous 4 weeks (14/02/2024 to 13/03/2024) |
29.75 |
30.25 |
28.25 |
29.50 |
66,928,977 |
| Daily Historical Data | |||||
| 11/04/2024 | 28.75 |
29.00 |
28.50 |
28.50 |
1,305,809 |
| 10/04/2024 | 28.75 |
29.00 |
28.75 |
29.00 |
2,279,007 |
| 09/04/2024 | 27.75 |
28.75 |
27.75 |
28.75 |
3,331,057 |
| 05/04/2024 | 28.00 |
28.00 |
27.50 |
27.75 |
1,921,738 |
| 04/04/2024 | 27.75 |
28.00 |
27.75 |
27.75 |
754,686 |
| 03/04/2024 | 28.00 |
28.00 |
27.75 |
27.75 |
1,158,405 |
| 02/04/2024 | 28.25 |
28.25 |
28.00 |
28.00 |
898,020 |
| 01/04/2024 | 28.00 |
28.25 |
28.00 |
28.00 |
1,192,724 |
| 29/03/2024 | 27.75 |
28.00 |
27.75 |
27.75 |
1,029,663 |
| 28/03/2024 | 28.00 |
28.25 |
27.75 |
27.75 |
1,535,134 |
| 27/03/2024 | 27.75 |
28.25 |
27.75 |
28.00 |
1,793,135 |
| 26/03/2024 | 27.75 |
28.00 |
27.50 |
28.00 |
2,003,344 |
| 25/03/2024 | 28.25 |
28.50 |
27.75 |
27.75 |
1,809,033 |
| 22/03/2024 | 28.25 |
28.50 |
28.00 |
28.25 |
925,044 |
| 21/03/2024 | 28.00 |
28.50 |
27.75 |
28.25 |
2,319,987 |
| 20/03/2024 | 28.25 |
28.50 |
27.50 |
27.75 |
4,746,540 |
| 19/03/2024 | 28.50 |
28.75 |
28.25 |
28.25 |
2,320,211 |
| 18/03/2024 | 28.75 |
29.00 |
28.50 |
28.50 |
751,504 |
| 15/03/2024 | 28.75 |
29.00 |
28.50 |
28.75 |
4,151,559 |
| 14/03/2024 | 29.25 |
29.50 |
29.00 |
29.25 |
3,155,140 |
| 13/03/2024 | 29.00 |
29.75 |
29.00 |
29.50 |
4,374,540 |
| 12/03/2024 | 29.25 |
29.50 |
29.00 |
29.00 |
1,079,292 |
| 11/03/2024 | 29.00 |
29.50 |
28.75 |
29.25 |
2,761,328 |
| 08/03/2024 | 28.50 |
29.25 |
28.50 |
29.00 |
6,526,321 |
| 07/03/2024 | 28.50 |
28.75 |
28.25 |
28.50 |
2,237,585 |
| 06/03/2024 | 28.75 |
29.00 |
28.25 |
28.50 |
4,234,659 |
| 05/03/2024 | 28.50 |
29.00 |
28.50 |
28.75 |
2,964,420 |
| 04/03/2024 | 28.75 |
29.00 |
28.50 |
28.75 |
2,317,780 |
| 01/03/2024 | 29.00 |
29.00 |
28.50 |
28.75 |
2,985,450 |
| 29/02/2024 | 29.25 |
29.25 |
28.75 |
29.00 |
6,286,864 |
| 28/02/2024 | 29.25 |
29.50 |
29.00 |
29.50 |
3,185,073 |
| 27/02/2024 | 30.00 |
30.00 |
29.25 |
29.25 |
4,543,183 |
| 23/02/2024 | 30.00 |
30.25 |
29.75 |
29.75 |
1,243,289 |
| 22/02/2024 | 29.75 |
30.25 |
29.75 |
30.00 |
1,345,384 |
| 21/02/2024 | 29.50 |
30.00 |
29.25 |
29.75 |
2,221,378 |
| 20/02/2024 | 29.50 |
29.75 |
29.25 |
29.50 |
2,297,938 |
| 19/02/2024 | 29.25 |
29.75 |
29.00 |
29.75 |
1,923,277 |
| 16/02/2024 | 29.25 |
29.50 |
28.75 |
29.25 |
5,995,681 |
| 15/02/2024 | 29.75 |
30.00 |
29.25 |
29.25 |
5,039,958 |
| 14/02/2024 | 29.75 |
30.00 |
29.50 |
29.75 |
3,365,577 |
| 13/02/2024 | 30.00 |
30.25 |
29.75 |
29.75 |
2,574,648 |
| 12/02/2024 | 30.25 |
30.50 |
30.00 |
30.00 |
2,085,709 |
| 09/02/2024 | 30.50 |
30.50 |
30.00 |
30.25 |
2,621,544 |
| 08/02/2024 | 30.50 |
31.00 |
30.50 |
30.50 |
3,307,137 |
| 07/02/2024 | 30.50 |
30.75 |
30.25 |
30.50 |
2,174,461 |
| 06/02/2024 | 30.75 |
31.00 |
30.50 |
30.75 |
4,015,274 |
| 05/02/2024 | 30.50 |
30.75 |
30.25 |
30.50 |
1,352,961 |
| 02/02/2024 | 30.50 |
30.75 |
30.00 |
30.50 |
3,283,092 |
| 01/02/2024 | 30.25 |
30.50 |
30.00 |
30.00 |
2,156,438 |
| 31/01/2024 | 30.50 |
30.50 |
30.00 |
30.25 |
5,467,848 |
| 30/01/2024 | 30.50 |
31.00 |
30.25 |
30.50 |
3,247,696 |
| 29/01/2024 | 30.50 |
30.75 |
30.25 |
30.50 |
1,261,123 |
| 26/01/2024 | 30.25 |
30.75 |
30.25 |
30.50 |
1,685,642 |
| 25/01/2024 | 30.00 |
30.50 |
30.00 |
30.25 |
1,563,184 |
| 24/01/2024 | 30.00 |
30.50 |
29.50 |
30.50 |
3,965,953 |
| 23/01/2024 | 30.00 |
30.25 |
29.50 |
30.00 |
2,983,106 |
| 22/01/2024 | 30.50 |
30.50 |
29.75 |
30.00 |
5,074,302 |
| 19/01/2024 | 30.25 |
30.50 |
30.25 |
30.25 |
1,304,045 |
| 18/01/2024 | 30.25 |
31.00 |
30.00 |
30.25 |
4,625,249 |
| 17/01/2024 | 31.00 |
31.00 |
30.25 |
30.25 |
3,959,547 |