Date | Open | High | Low | Close | Volume (Shares) |
---|---|---|---|---|---|
Summary | |||||
Previous 2 weeks (09/06/2022 to 22/06/2022) |
18.40 | 18.60 | 17.10 | 17.50 | 13,142,217 |
Previous 4 weeks (10/05/2022 to 08/06/2022) |
20.40 | 23.80 | 18.30 | 18.40 | 68,321,175 |
Daily Historical Data | |||||
06/07/2022 | 16.80 | 17.10 | 16.60 | 17.10 | 526,671 |
05/07/2022 | 17.90 | 17.90 | 16.50 | 16.70 | 2,494,683 |
04/07/2022 | 17.90 | 17.90 | 17.20 | 17.50 | 376,167 |
01/07/2022 | 17.60 | 17.90 | 17.40 | 17.80 | 342,571 |
30/06/2022 | 17.80 | 17.90 | 17.30 | 17.40 | 1,353,106 |
29/06/2022 | 18.20 | 18.20 | 17.60 | 17.60 | 1,067,663 |
28/06/2022 | 18.60 | 18.60 | 18.10 | 18.20 | 1,382,351 |
27/06/2022 | 17.50 | 18.50 | 17.50 | 18.50 | 1,940,243 |
24/06/2022 | 17.40 | 17.60 | 17.30 | 17.40 | 526,917 |
23/06/2022 | 17.40 | 17.60 | 17.20 | 17.30 | 1,142,718 |
22/06/2022 | 17.80 | 17.80 | 17.30 | 17.50 | 767,235 |
21/06/2022 | 18.00 | 18.00 | 17.60 | 17.80 | 608,794 |
20/06/2022 | 17.50 | 17.90 | 17.50 | 17.90 | 661,414 |
17/06/2022 | 17.40 | 17.80 | 17.10 | 17.80 | 1,639,996 |
16/06/2022 | 18.00 | 18.20 | 17.40 | 17.40 | 1,841,991 |
15/06/2022 | 18.20 | 18.20 | 17.60 | 18.10 | 1,641,405 |
14/06/2022 | 17.70 | 18.20 | 17.70 | 18.20 | 677,695 |
13/06/2022 | 18.10 | 18.10 | 17.80 | 18.00 | 2,616,611 |
10/06/2022 | 18.40 | 18.60 | 18.20 | 18.30 | 1,211,133 |
09/06/2022 | 18.40 | 18.60 | 18.20 | 18.50 | 1,475,943 |
08/06/2022 | 18.50 | 18.70 | 18.40 | 18.40 | 1,259,927 |
07/06/2022 | 18.50 | 18.80 | 18.30 | 18.60 | 2,470,440 |
06/06/2022 | 19.10 | 19.10 | 18.30 | 18.60 | 4,099,721 |
02/06/2022 | 19.00 | 19.40 | 18.90 | 19.10 | 1,557,188 |
01/06/2022 | 19.00 | 19.20 | 18.90 | 19.00 | 1,060,924 |
31/05/2022 | 19.00 | 19.40 | 18.90 | 19.00 | 1,491,190 |
30/05/2022 | 19.00 | 19.30 | 18.80 | 19.20 | 1,232,200 |
27/05/2022 | 19.20 | 19.40 | 18.80 | 18.90 | 2,086,919 |
26/05/2022 | 19.50 | 19.80 | 19.00 | 19.30 | 2,937,934 |
25/05/2022 | 19.90 | 20.10 | 19.40 | 19.50 | 1,912,434 |
24/05/2022 | 20.20 | 20.30 | 19.70 | 19.80 | 1,899,416 |
23/05/2022 | 20.00 | 20.50 | 20.00 | 20.20 | 997,682 |
20/05/2022 | 20.30 | 20.40 | 19.70 | 20.00 | 2,467,900 |
19/05/2022 | 19.90 | 20.40 | 19.90 | 20.10 | 1,688,200 |
18/05/2022 | 20.60 | 20.60 | 19.80 | 20.20 | 2,573,700 |
17/05/2022 | 20.50 | 20.60 | 20.20 | 20.50 | 1,822,600 |
13/05/2022 | 22.00 | 22.60 | 20.00 | 20.30 | 11,189,600 |
12/05/2022 | 21.20 | 23.80 | 20.60 | 22.10 | 22,099,800 |
11/05/2022 | 20.80 | 21.20 | 20.20 | 20.20 | 1,849,400 |
10/05/2022 | 20.40 | 20.90 | 20.10 | 20.70 | 1,624,000 |
09/05/2022 | 20.80 | 20.90 | 20.40 | 20.40 | 1,067,500 |
06/05/2022 | 20.80 | 21.50 | 20.20 | 20.90 | 3,375,700 |
05/05/2022 | 19.70 | 21.00 | 19.70 | 21.00 | 2,846,900 |
03/05/2022 | 20.30 | 20.60 | 19.70 | 19.70 | 2,469,400 |
29/04/2022 | 21.10 | 21.20 | 20.30 | 20.40 | 1,998,300 |
28/04/2022 | 20.70 | 21.30 | 20.60 | 21.10 | 1,281,300 |
27/04/2022 | 20.50 | 21.10 | 20.30 | 20.70 | 1,214,700 |
26/04/2022 | 21.60 | 21.90 | 20.50 | 20.70 | 2,132,100 |
25/04/2022 | 20.90 | 22.30 | 20.90 | 21.40 | 5,924,300 |
22/04/2022 | 19.50 | 22.00 | 19.40 | 21.20 | 7,410,900 |
21/04/2022 | 19.60 | 19.80 | 19.50 | 19.60 | 572,800 |
20/04/2022 | 20.10 | 20.20 | 19.40 | 19.80 | 2,533,600 |
19/04/2022 | 19.10 | 20.00 | 19.10 | 19.90 | 3,185,200 |
18/04/2022 | 19.20 | 19.40 | 18.80 | 19.30 | 1,478,500 |
12/04/2022 | 18.90 | 19.50 | 18.50 | 19.30 | 3,185,600 |
11/04/2022 | 19.60 | 19.60 | 18.80 | 18.90 | 1,710,600 |
08/04/2022 | 19.90 | 19.90 | 19.00 | 19.40 | 2,706,300 |
07/04/2022 | 18.20 | 19.40 | 18.00 | 19.40 | 5,557,100 |
05/04/2022 | 17.80 | 18.20 | 17.70 | 18.20 | 1,359,500 |
04/04/2022 | 18.10 | 18.10 | 17.80 | 17.90 | 328,500 |