Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (04/01/2023 to 17/01/2023) |
14.00 | 14.50 | 13.80 | 14.20 | 7,805,279 |
Previous 4 weeks (02/12/2022 to 03/01/2023) |
13.80 | 14.10 | 13.60 | 14.10 | 9,724,993 |
Daily Historical Data | |||||
31/01/2023 | 14.60 | 14.60 | 14.30 | 14.30 | 994,235 |
30/01/2023 | 14.40 | 14.60 | 14.40 | 14.60 | 446,136 |
27/01/2023 | 14.20 | 14.40 | 14.20 | 14.40 | 292,302 |
26/01/2023 | 14.40 | 14.40 | 14.20 | 14.30 | 497,144 |
25/01/2023 | 14.40 | 14.50 | 14.20 | 14.30 | 970,592 |
24/01/2023 | 14.30 | 14.70 | 14.30 | 14.40 | 1,709,576 |
23/01/2023 | 14.40 | 14.40 | 14.20 | 14.20 | 477,520 |
20/01/2023 | 14.30 | 14.40 | 14.30 | 14.40 | 283,155 |
19/01/2023 | 14.30 | 14.40 | 14.20 | 14.30 | 404,590 |
18/01/2023 | 14.30 | 14.40 | 14.20 | 14.40 | 139,614 |
17/01/2023 | 14.30 | 14.40 | 14.20 | 14.20 | 392,622 |
16/01/2023 | 14.40 | 14.40 | 14.10 | 14.20 | 707,610 |
13/01/2023 | 14.40 | 14.50 | 14.20 | 14.20 | 660,477 |
12/01/2023 | 14.40 | 14.50 | 14.30 | 14.40 | 593,597 |
11/01/2023 | 14.00 | 14.30 | 14.00 | 14.30 | 1,669,745 |
10/01/2023 | 14.00 | 14.10 | 13.90 | 14.00 | 1,079,576 |
09/01/2023 | 14.00 | 14.00 | 13.90 | 14.00 | 309,056 |
06/01/2023 | 14.00 | 14.10 | 13.80 | 13.90 | 943,192 |
05/01/2023 | 13.90 | 14.00 | 13.80 | 14.00 | 635,559 |
04/01/2023 | 14.00 | 14.10 | 13.90 | 13.90 | 813,845 |
03/01/2023 | 14.00 | 14.10 | 13.90 | 14.10 | 596,778 |
30/12/2022 | 14.00 | 14.10 | 13.90 | 14.00 | 303,939 |
29/12/2022 | 14.10 | 14.10 | 13.90 | 14.00 | 302,838 |
28/12/2022 | 14.10 | 14.10 | 13.90 | 14.00 | 421,414 |
27/12/2022 | 13.90 | 14.10 | 13.90 | 14.00 | 301,009 |
26/12/2022 | 13.80 | 13.90 | 13.70 | 13.80 | 335,322 |
23/12/2022 | 13.80 | 13.80 | 13.70 | 13.80 | 170,129 |
22/12/2022 | 13.70 | 13.80 | 13.60 | 13.80 | 225,222 |
21/12/2022 | 13.80 | 13.90 | 13.60 | 13.70 | 506,185 |
20/12/2022 | 13.90 | 13.90 | 13.70 | 13.70 | 230,540 |
19/12/2022 | 13.70 | 13.90 | 13.70 | 13.90 | 326,865 |
16/12/2022 | 13.80 | 13.90 | 13.70 | 13.80 | 614,117 |
15/12/2022 | 13.90 | 14.00 | 13.80 | 13.90 | 380,158 |
14/12/2022 | 14.00 | 14.10 | 13.80 | 13.90 | 1,183,712 |
13/12/2022 | 13.90 | 14.10 | 13.80 | 13.90 | 1,506,582 |
09/12/2022 | 14.00 | 14.10 | 13.90 | 13.90 | 533,992 |
08/12/2022 | 13.80 | 14.00 | 13.60 | 13.90 | 526,006 |
07/12/2022 | 13.80 | 13.80 | 13.60 | 13.70 | 550,378 |
06/12/2022 | 13.80 | 13.90 | 13.60 | 13.70 | 584,169 |
02/12/2022 | 13.80 | 13.90 | 13.70 | 13.80 | 125,638 |
01/12/2022 | 13.70 | 13.90 | 13.70 | 13.80 | 547,528 |
30/11/2022 | 13.70 | 13.80 | 13.60 | 13.70 | 228,463 |
29/11/2022 | 13.80 | 14.00 | 13.60 | 13.70 | 1,185,921 |
28/11/2022 | 14.00 | 14.00 | 13.70 | 13.80 | 623,605 |
25/11/2022 | 14.00 | 14.00 | 13.90 | 14.00 | 177,007 |
24/11/2022 | 14.00 | 14.00 | 13.80 | 13.90 | 333,790 |
23/11/2022 | 13.80 | 14.00 | 13.60 | 14.00 | 688,973 |
22/11/2022 | 13.80 | 13.90 | 13.60 | 13.70 | 991,224 |
21/11/2022 | 14.10 | 14.10 | 13.60 | 13.80 | 1,783,823 |
18/11/2022 | 14.10 | 14.20 | 14.00 | 14.10 | 485,322 |
17/11/2022 | 14.20 | 14.20 | 14.00 | 14.10 | 283,701 |
16/11/2022 | 14.30 | 14.50 | 14.10 | 14.10 | 870,299 |
15/11/2022 | 14.00 | 14.30 | 14.00 | 14.20 | 485,409 |
14/11/2022 | 14.10 | 14.20 | 13.80 | 14.00 | 1,116,302 |
11/11/2022 | 14.60 | 14.70 | 13.90 | 14.10 | 3,124,552 |
10/11/2022 | 14.90 | 15.10 | 14.50 | 14.50 | 1,868,646 |
09/11/2022 | 15.50 | 15.80 | 14.80 | 14.90 | 2,551,194 |
08/11/2022 | 15.60 | 15.70 | 15.40 | 15.50 | 1,361,832 |
07/11/2022 | 15.60 | 15.80 | 15.30 | 15.50 | 5,302,516 |
04/11/2022 | 17.00 | 17.10 | 16.90 | 17.00 | 407,430 |