Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (03/01/2023 to 16/01/2023) |
29.75 | 32.00 | 28.25 | 31.00 | 25,212,556 |
Previous 4 weeks (01/12/2022 to 30/12/2022) |
34.75 | 35.50 | 29.00 | 29.75 | 50,035,269 |
Daily Historical Data | |||||
30/01/2023 | 32.50 | 33.25 | 32.25 | 32.50 | 1,343,805 |
27/01/2023 | 32.00 | 32.75 | 32.00 | 32.50 | 1,083,123 |
26/01/2023 | 33.25 | 33.25 | 31.75 | 31.75 | 2,819,041 |
25/01/2023 | 32.50 | 34.00 | 32.00 | 33.25 | 3,095,250 |
24/01/2023 | 32.25 | 32.50 | 32.00 | 32.25 | 773,381 |
23/01/2023 | 33.00 | 33.00 | 31.75 | 32.00 | 2,285,741 |
20/01/2023 | 32.75 | 33.00 | 32.25 | 32.75 | 918,232 |
19/01/2023 | 32.50 | 33.00 | 32.50 | 33.00 | 1,096,608 |
18/01/2023 | 32.50 | 33.00 | 32.00 | 32.50 | 1,458,650 |
17/01/2023 | 31.00 | 32.75 | 31.00 | 32.50 | 4,892,109 |
16/01/2023 | 31.50 | 31.50 | 31.00 | 31.00 | 489,932 |
13/01/2023 | 31.50 | 32.00 | 31.00 | 31.25 | 1,598,650 |
12/01/2023 | 31.25 | 31.50 | 30.25 | 31.00 | 1,905,975 |
11/01/2023 | 31.50 | 31.75 | 31.00 | 31.25 | 3,374,442 |
10/01/2023 | 30.75 | 31.50 | 30.50 | 31.00 | 4,618,568 |
09/01/2023 | 29.75 | 30.75 | 29.50 | 30.50 | 2,566,209 |
06/01/2023 | 28.50 | 30.25 | 28.50 | 30.00 | 3,502,779 |
05/01/2023 | 29.25 | 29.25 | 28.25 | 28.75 | 2,683,678 |
04/01/2023 | 29.75 | 29.75 | 28.75 | 29.00 | 2,856,609 |
03/01/2023 | 29.75 | 30.00 | 29.25 | 29.50 | 1,615,714 |
30/12/2022 | 30.25 | 30.25 | 29.75 | 29.75 | 1,513,797 |
29/12/2022 | 29.25 | 30.25 | 29.00 | 29.75 | 1,701,685 |
28/12/2022 | 30.25 | 30.25 | 29.25 | 29.50 | 1,918,420 |
27/12/2022 | 30.00 | 30.75 | 29.75 | 30.25 | 1,787,918 |
26/12/2022 | 29.25 | 30.25 | 29.25 | 30.00 | 2,252,547 |
23/12/2022 | 30.50 | 30.75 | 29.00 | 29.50 | 6,338,682 |
22/12/2022 | 32.00 | 32.00 | 31.00 | 31.00 | 2,150,260 |
21/12/2022 | 32.00 | 32.25 | 31.50 | 32.00 | 1,148,171 |
20/12/2022 | 33.00 | 33.00 | 31.00 | 31.75 | 4,419,714 |
19/12/2022 | 32.75 | 33.50 | 32.50 | 33.00 | 2,693,595 |
16/12/2022 | 32.50 | 33.25 | 32.50 | 32.75 | 1,898,096 |
15/12/2022 | 33.50 | 34.00 | 32.50 | 33.00 | 2,795,059 |
14/12/2022 | 33.50 | 34.50 | 33.50 | 34.00 | 2,261,397 |
13/12/2022 | 34.00 | 34.00 | 32.75 | 33.25 | 2,367,967 |
09/12/2022 | 34.00 | 34.25 | 33.25 | 34.00 | 1,647,345 |
08/12/2022 | 34.00 | 34.75 | 33.75 | 34.00 | 1,845,722 |
07/12/2022 | 33.75 | 34.50 | 33.50 | 33.75 | 2,343,490 |
06/12/2022 | 33.00 | 34.00 | 32.75 | 33.75 | 3,418,414 |
02/12/2022 | 35.00 | 35.00 | 33.25 | 33.25 | 3,546,035 |
01/12/2022 | 34.75 | 35.50 | 34.25 | 35.00 | 1,986,955 |