Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (19/03/2024 to 01/04/2024) |
14.70 | 15.00 | 14.20 | 14.30 | 35,803,760 |
Previous 4 weeks (19/02/2024 to 18/03/2024) |
14.10 | 14.80 | 13.50 | 14.70 | 72,945,411 |
Daily Historical Data | |||||
19/04/2024 | 14.30 | 14.40 | 14.10 | 14.30 | 2,860,980 |
18/04/2024 | 14.40 | 14.50 | 14.20 | 14.40 | 1,667,063 |
17/04/2024 | 14.50 | 14.60 | 14.30 | 14.40 | 3,300,965 |
11/04/2024 | 14.80 | 14.80 | 14.40 | 14.60 | 1,569,267 |
10/04/2024 | 14.30 | 14.80 | 14.20 | 14.70 | 2,831,280 |
09/04/2024 | 14.00 | 14.50 | 13.80 | 14.30 | 3,890,071 |
05/04/2024 | 14.10 | 14.20 | 13.90 | 14.20 | 2,479,078 |
04/04/2024 | 14.40 | 14.40 | 14.10 | 14.10 | 2,664,528 |
03/04/2024 | 14.50 | 14.60 | 14.30 | 14.50 | 3,322,270 |
02/04/2024 | 14.40 | 14.70 | 14.20 | 14.50 | 1,920,478 |
01/04/2024 | 14.40 | 14.40 | 14.20 | 14.30 | 1,294,950 |
29/03/2024 | 14.50 | 14.70 | 14.30 | 14.40 | 2,999,184 |
28/03/2024 | 14.60 | 14.70 | 14.50 | 14.60 | 4,023,683 |
27/03/2024 | 14.70 | 14.90 | 14.60 | 14.70 | 5,653,619 |
26/03/2024 | 14.80 | 15.00 | 14.70 | 14.70 | 2,774,831 |
25/03/2024 | 14.80 | 14.90 | 14.60 | 14.80 | 1,778,771 |
22/03/2024 | 14.70 | 14.90 | 14.70 | 14.80 | 3,057,442 |
21/03/2024 | 14.80 | 14.90 | 14.60 | 14.70 | 2,054,730 |
20/03/2024 | 14.60 | 14.90 | 14.50 | 14.80 | 7,724,505 |
19/03/2024 | 14.70 | 14.80 | 14.50 | 14.70 | 4,442,045 |
18/03/2024 | 14.70 | 14.80 | 14.50 | 14.70 | 5,805,274 |
15/03/2024 | 14.60 | 14.80 | 14.60 | 14.70 | 3,927,133 |
14/03/2024 | 14.30 | 14.70 | 14.20 | 14.60 | 6,477,486 |
13/03/2024 | 14.40 | 14.60 | 14.20 | 14.40 | 3,690,811 |
12/03/2024 | 14.30 | 14.40 | 14.20 | 14.40 | 3,107,211 |
11/03/2024 | 14.40 | 14.40 | 14.20 | 14.30 | 1,315,947 |
08/03/2024 | 14.30 | 14.40 | 14.20 | 14.40 | 3,794,983 |
07/03/2024 | 14.10 | 14.40 | 14.10 | 14.30 | 3,312,912 |
06/03/2024 | 14.00 | 14.20 | 14.00 | 14.10 | 3,736,970 |
05/03/2024 | 13.90 | 14.10 | 13.70 | 13.90 | 3,291,474 |
04/03/2024 | 14.10 | 14.20 | 13.90 | 14.00 | 2,840,455 |
01/03/2024 | 13.80 | 14.30 | 13.70 | 14.10 | 5,276,140 |
29/02/2024 | 13.90 | 14.00 | 13.50 | 13.90 | 6,576,452 |
28/02/2024 | 13.90 | 14.10 | 13.80 | 13.90 | 2,810,760 |
27/02/2024 | 14.10 | 14.40 | 13.90 | 13.90 | 3,424,259 |
23/02/2024 | 14.50 | 14.50 | 14.10 | 14.10 | 5,738,637 |
22/02/2024 | 13.70 | 14.10 | 13.60 | 14.00 | 3,035,880 |
21/02/2024 | 13.80 | 14.00 | 13.70 | 13.90 | 1,654,138 |
20/02/2024 | 14.10 | 14.10 | 13.70 | 13.80 | 1,923,543 |
19/02/2024 | 14.10 | 14.10 | 13.90 | 14.10 | 1,204,946 |
16/02/2024 | 14.10 | 14.20 | 14.00 | 14.10 | 933,994 |
15/02/2024 | 14.00 | 14.10 | 13.80 | 14.10 | 2,000,161 |
14/02/2024 | 14.00 | 14.00 | 13.60 | 14.00 | 2,546,786 |
13/02/2024 | 14.20 | 14.20 | 13.80 | 14.00 | 3,138,183 |
12/02/2024 | 14.20 | 14.30 | 14.10 | 14.20 | 394,832 |
09/02/2024 | 14.10 | 14.30 | 14.10 | 14.30 | 285,395 |
08/02/2024 | 14.50 | 14.50 | 14.10 | 14.20 | 912,937 |
07/02/2024 | 14.40 | 14.50 | 14.30 | 14.50 | 1,012,001 |
06/02/2024 | 14.00 | 14.40 | 14.00 | 14.40 | 1,064,840 |
05/02/2024 | 14.30 | 14.40 | 13.90 | 14.00 | 2,787,309 |
02/02/2024 | 14.00 | 14.40 | 13.90 | 14.30 | 832,613 |
01/02/2024 | 13.90 | 14.00 | 13.80 | 13.90 | 784,398 |
31/01/2024 | 14.10 | 14.10 | 13.90 | 14.00 | 1,338,024 |
30/01/2024 | 14.00 | 14.20 | 14.00 | 14.10 | 654,086 |
29/01/2024 | 14.20 | 14.20 | 14.00 | 14.00 | 1,844,869 |
26/01/2024 | 14.20 | 14.30 | 14.20 | 14.30 | 370,760 |
25/01/2024 | 14.20 | 14.30 | 14.10 | 14.20 | 367,374 |
24/01/2024 | 13.90 | 14.30 | 13.80 | 14.20 | 1,280,627 |
23/01/2024 | 14.50 | 14.50 | 14.00 | 14.10 | 2,174,195 |
22/01/2024 | 14.50 | 14.60 | 14.10 | 14.40 | 1,770,469 |