Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/03/2025 - 27/03/2025) |
51 | 71 | 50 | 56 | 266,601,800 | 56 |
Previous 2 weeks (28/02/2025 - 13/03/2025) |
51 | 54 | 50 | 51 | 36,361,900 | 51 |
Previous 4 weeks (31/01/2025 - 27/02/2025) |
60 | 60 | 50 | 51 | 85,948,600 | 51 |
Daily Historical Data | ||||||
27/03/2025 | 66 | 71 | 56 | 56 | 92,889,800 | 56 |
26/03/2025 | 52 | 69 | 51 | 67 | 128,436,500 | 67 |
25/03/2025 | 52 | 52 | 51 | 52 | 872,300 | 52 |
24/03/2025 | 50 | 52 | 50 | 52 | 14,656,200 | 52 |
21/03/2025 | 51 | 51 | 50 | 50 | 5,843,300 | 50 |
20/03/2025 | 51 | 53 | 50 | 51 | 9,157,500 | 51 |
19/03/2025 | 51 | 51 | 50 | 51 | 1,684,000 | 51 |
18/03/2025 | 51 | 51 | 50 | 51 | 6,884,100 | 51 |
17/03/2025 | 51 | 51 | 50 | 50 | 4,800,500 | 50 |
14/03/2025 | 51 | 51 | 50 | 51 | 1,377,600 | 51 |
13/03/2025 | 50 | 51 | 50 | 51 | 1,199,900 | 51 |
12/03/2025 | 51 | 51 | 50 | 50 | 6,141,900 | 50 |
11/03/2025 | 50 | 51 | 50 | 51 | 1,959,100 | 51 |
10/03/2025 | 52 | 52 | 50 | 51 | 2,746,100 | 51 |
07/03/2025 | 52 | 52 | 51 | 52 | 1,113,400 | 52 |
06/03/2025 | 52 | 54 | 51 | 52 | 6,023,600 | 52 |
05/03/2025 | 50 | 52 | 50 | 52 | 5,957,800 | 52 |
04/03/2025 | 50 | 51 | 50 | 50 | 1,713,200 | 50 |
03/03/2025 | 51 | 52 | 50 | 50 | 6,575,300 | 50 |
28/02/2025 | 51 | 52 | 50 | 50 | 2,931,600 | 50 |
27/02/2025 | 52 | 52 | 50 | 51 | 4,678,900 | 51 |
26/02/2025 | 52 | 53 | 51 | 52 | 1,377,200 | 52 |
25/02/2025 | 53 | 53 | 51 | 52 | 2,929,100 | 52 |
24/02/2025 | 53 | 53 | 51 | 53 | 3,538,200 | 53 |
21/02/2025 | 54 | 54 | 53 | 53 | 1,548,900 | 53 |
20/02/2025 | 55 | 55 | 53 | 54 | 1,970,100 | 54 |
19/02/2025 | 54 | 55 | 54 | 55 | 1,265,400 | 55 |
18/02/2025 | 56 | 57 | 54 | 54 | 3,127,800 | 54 |
17/02/2025 | 55 | 57 | 54 | 56 | 5,094,500 | 56 |
14/02/2025 | 55 | 55 | 54 | 55 | 919,500 | 55 |
13/02/2025 | 54 | 55 | 52 | 55 | 6,049,400 | 55 |
12/02/2025 | 53 | 55 | 52 | 53 | 7,712,100 | 53 |
11/02/2025 | 53 | 54 | 52 | 52 | 5,201,400 | 52 |
10/02/2025 | 53 | 55 | 52 | 53 | 4,410,600 | 53 |
07/02/2025 | 55 | 56 | 52 | 55 | 8,702,000 | 55 |
06/02/2025 | 57 | 57 | 54 | 55 | 9,624,200 | 55 |
05/02/2025 | 57 | 59 | 55 | 57 | 5,139,700 | 57 |
04/02/2025 | 57 | 59 | 57 | 58 | 3,066,600 | 58 |
03/02/2025 | 60 | 60 | 56 | 57 | 8,443,500 | 57 |
31/01/2025 | 60 | 60 | 59 | 60 | 1,149,500 | 60 |
30/01/2025 | 61 | 61 | 58 | 60 | 3,383,900 | 60 |
24/01/2025 | 63 | 63 | 61 | 61 | 1,124,100 | 61 |
23/01/2025 | 62 | 64 | 61 | 62 | 5,329,000 | 62 |
22/01/2025 | 61 | 63 | 61 | 62 | 2,114,100 | 62 |
21/01/2025 | 61 | 62 | 60 | 61 | 1,061,700 | 61 |
20/01/2025 | 62 | 62 | 59 | 61 | 3,613,100 | 61 |
17/01/2025 | 63 | 63 | 61 | 61 | 2,703,100 | 61 |
16/01/2025 | 63 | 65 | 62 | 63 | 4,330,900 | 63 |
15/01/2025 | 65 | 65 | 62 | 62 | 2,747,400 | 62 |
14/01/2025 | 60 | 69 | 59 | 65 | 17,278,500 | 65 |
13/01/2025 | 61 | 61 | 59 | 60 | 3,078,100 | 60 |
10/01/2025 | 60 | 61 | 59 | 61 | 733,300 | 61 |
09/01/2025 | 61 | 61 | 59 | 60 | 562,800 | 60 |
08/01/2025 | 61 | 62 | 60 | 61 | 810,300 | 61 |
07/01/2025 | 63 | 63 | 59 | 62 | 4,742,300 | 62 |
06/01/2025 | 65 | 66 | 62 | 63 | 2,453,400 | 63 |
03/01/2025 | 67 | 67 | 64 | 65 | 1,999,200 | 65 |
02/01/2025 | 63 | 67 | 63 | 67 | 5,909,900 | 67 |
30/12/2024 | 63 | 64 | 62 | 64 | 247,100 | 64 |
27/12/2024 | 62 | 64 | 62 | 62 | 637,600 | 62 |