| Date | Open | High | Low | Close | Shares | Turnover |
|---|
Date | Open | High | Low | Close | Shares | Turnover |
|---|---|---|---|---|---|---|
| 24/04/2025 | 70.102 | 70.837 | 70.102 | 70.837 | 120922 | 85172.74874 |
| 23/04/2025 | 70.639 | 70.639 | 70.06 | 70.102 | 16447 | 11532.26496 |
| 22/04/2025 | 70.238 | 70.639 | 70.2066 | 70.639 | 187047 | 131860.09556 |
| 18/04/2025 | 70.238 | 70.238 | 70.238 | 70.238 | 0 | 0 |
| 17/04/2025 | 70.01 | 70.238 | 69.61 | 70.238 | 10831 | 7598.79016 |
| 16/04/2025 | 69.68 | 70.205 | 69.68 | 70.01 | 14342377 | 10068043.58471 |
| 15/04/2025 | 70.14 | 70.848 | 69.585 | 69.68 | 1337612 | 933108.46764 |
| 14/04/2025 | 70.445 | 70.445 | 70.14 | 70.14 | 1627125 | 1142929.82927 |
| 11/04/2025 | 69.405 | 70.445 | 69.405 | 70.445 | 320996 | 225667.7432 |
| 10/04/2025 | 68.062797 | 69.405 | 67.56 | 69.405 | 211787986 | 143828090.48218 |
| 09/04/2025 | 67.689 | 68.552 | 67.088 | 68.062797 | 65669048 | 44356428.73386 |
| 08/04/2025 | 68.18 | 68.22 | 67.58 | 67.689 | 5762512 | 3899873.8578 |
| 07/04/2025 | 69.2 | 70.34 | 67.981 | 68.18 | 21416320.84 | 14966354.826617 |
| 04/04/2025 | 68.826 | 70.659 | 68.564 | 69.2 | 1108103 | 766539.3572 |
| 03/04/2025 | 68.507 | 68.937 | 68.507 | 68.826 | 2399430.99 | 1648221.308197 |
| 02/04/2025 | 69.343 | 69.343 | 68.507 | 68.507 | 39819577 | 27403202.5137 |
| 01/04/2025 | 68.42 | 69.343 | 68.42 | 69.343 | 31950199.76 | 22120315.559224 |
| 31/03/2025 | 68.683 | 69.197 | 68.358 | 68.42 | 25243334 | 17297301.4288 |
| 28/03/2025 | 67.995 | 68.869 | 67.914 | 68.683 | 35356861 | 24174792.56141 |
| 27/03/2025 | 67.978 | 68.246 | 67.909 | 67.995 | 41397931 | 28213876.76403 |
| 26/03/2025 | 68.17 | 68.25 | 67.625 | 67.978 | 56098466 | 38092391.05521 |
| 25/03/2025 | 68.304 | 68.304 | 67.805 | 68.17 | 1226328 | 834017.474 |
| 24/03/2025 | 68.58 | 68.58 | 68.023 | 68.304 | 39109339 | 26683597.02007 |
| 21/03/2025 | 68.753 | 69.091 | 68.524 | 68.58 | 4597664.74 | 3160435.146799 |
| 20/03/2025 | 68.732 | 69.02 | 67.74 | 68.753 | 6767112 | 4603549.29302 |
| 19/03/2025 | 68.094 | 68.745 | 68.024 | 68.732 | 47102239 | 32325847.78736 |
| 18/03/2025 | 68.268 | 68.32 | 67.533 | 68.094 | 100905119 | 68359575.79872 |
| 17/03/2025 | 67.048 | 68.268 | 67.048 | 68.268 | 30886.21 | 21015.845148 |
| 14/03/2025 | 67.374 | 67.701 | 66.503 | 67.048 | 1494880 | 998782.2926 |
| 13/03/2025 | 67.348 | 67.4 | 66.958 | 67.374 | 132023 | 88936.51798 |
| 12/03/2025 | 67.198 | 67.706 | 66.862 | 67.348 | 2012698 | 1349791.79707 |
| 11/03/2025 | 68.454 | 68.647 | 67.06 | 67.198 | 6502196 | 4417772.70816 |
| 10/03/2025 | 68.395 | 69.055 | 67.845 | 68.454 | 6760894 | 4596925.96128 |
| 07/03/2025 | 67.814 | 69.043 | 67.814 | 68.395 | 1756427 | 1210976.54432 |
| 06/03/2025 | 69.073 | 69.279 | 67.814 | 67.814 | 1183289 | 808574.36821 |
| 05/03/2025 | 72.208 | 72.208 | 68.806 | 69.073 | 7562004 | 5254701.44212 |
| 04/03/2025 | 72.337 | 72.885 | 72.208 | 72.208 | 1104271 | 804496.46409 |
| 03/03/2025 | 74.2 | 74.36 | 72.177 | 72.337 | 3328922 | 2453527.80229 |
| 28/02/2025 | 73.86 | 74.34 | 73.86 | 74.2 | 23079652.76 | 17126520.371574 |
| 27/02/2025 | 73.382 | 73.864 | 73.377 | 73.86 | 12204591 | 8968768.25902 |
| 26/02/2025 | 73.289 | 73.473 | 73.12 | 73.382 | 39722510 | 29087011.68156 |
| 25/02/2025 | 72.843 | 73.289 | 72.522 | 73.289 | 21766625 | 15877408.15521 |
| 24/02/2025 | 72.986 | 73.015 | 72.464 | 72.843 | 14568698 | 10617407.02502 |
| 21/02/2025 | 71.865 | 72.991 | 71.758 | 72.986 | 42795126 | 30987256.42956 |
| 20/02/2025 | 72.018 | 72.018 | 71.586 | 71.865 | 22882804 | 16413239.4558 |
| 19/02/2025 | 73.061 | 73.061 | 71.961 | 72.018 | 22506096 | 16226367.49385 |
| 18/02/2025 | 73.134 | 73.222 | 72.815 | 73.061 | 3774649 | 2756816.52403 |
| 17/02/2025 | 74.155 | 74.155 | 72.793 | 73.134 | 2849495 | 2074604.2233 |
| 14/02/2025 | 74.164 | 74.49 | 73.997 | 74.155 | 1058575 | 786216.64105 |
| 13/02/2025 | 73.039 | 74.214 | 73.039 | 74.164 | 24367276 | 17962008.42886 |
| 12/02/2025 | 73.753 | 74.1 | 73.039 | 73.039 | 92871269 | 68186034.54933 |
| 11/02/2025 | 75.202 | 75.202 | 73.753 | 73.753 | 25953477 | 19219179.37005 |
| 10/02/2025 | 75.071 | 75.2645 | 74.878 | 75.202 | 2398896 | 1804805.28688 |
| 07/02/2025 | 75.632 | 75.939 | 75.071 | 75.071 | 18661 | 14107.24245 |
| 06/02/2025 | 75.995 | 75.995 | 75.274 | 75.632 | 1607557 | 1219421.13389 |
| 05/02/2025 | 75.084 | 75.995 | 74.672 | 75.995 | 13709504 | 10389094.05386 |
| 04/02/2025 | 75.357 | 75.357 | 74.682 | 75.084 | 3385080 | 2531619.5677 |
| 03/02/2025 | 74.209 | 75.415 | 74.09 | 75.357 | 4229803 | 3148462.4947 |
| 31/01/2025 | 73.295 | 74.282 | 73.295 | 74.209 | 11747721 | 8696603.04376 |
| 30/01/2025 | 72.83 | 73.614 | 72.83 | 73.295 | 11724809 | 8600295.48901 |
| 29/01/2025 | 73.031 | 73.35 | 72.798 | 72.83 | 3409958 | 2491024.04442 |
| 28/01/2025 | 73.337 | 73.337 | 72.862 | 73.031 | 112629 | 82401.7811 |
| 27/01/2025 | 72.499 | 73.796 | 72.466 | 73.337 | 15115102 | 11062933.51816 |
| 24/01/2025 | 72.758 | 72.769 | 72.318 | 72.499 | 20456849 | 14841758.1107 |
| 23/01/2025 | 73.361 | 73.92 | 72.53 | 72.758 | 6521343 | 4752237.05576 |
| 22/01/2025 | 73.733 | 73.733 | 73.361 | 73.361 | 387399 | 284211.7273 |
| 21/01/2025 | 73.56 | 73.733 | 73.184 | 73.733 | 416605 | 306809.5329 |
| 20/01/2025 | 73.638 | 73.638 | 73.056 | 73.56 | 33553040 | 24583999.29804 |
| 17/01/2025 | 72.72 | 73.794 | 72.22 | 73.638 | 169735999 | 123710530.58223 |
| 16/01/2025 | 72.282 | 72.86 | 71.613 | 72.72 | 238631133 | 172737945.6325 |
| 15/01/2025 | 71.365 | 72.395 | 71.322 | 72.282 | 618411 | 441608.58899 |
| 14/01/2025 | 71.96 | 71.96 | 71.34 | 71.365 | 206221 | 147329.94261 |
| 13/01/2025 | 72.176 | 72.285 | 71.91 | 71.96 | 37510813 | 26986513.0533 |
| 10/01/2025 | 72.325 | 72.424 | 72.098 | 72.176 | 11378445.21 | 8228971.789289 |
| 09/01/2025 | 72.614 | 72.7 | 72.089 | 72.325 | 30549868 | 22205145.25868 |
| 08/01/2025 | 73.254 | 73.254 | 72.614 | 72.614 | 5011765 | 3666057.31125 |
| 07/01/2025 | 73.907 | 73.907 | 73.254 | 73.254 | 6016495.77 | 4428662.266143 |
| 06/01/2025 | 73.94 | 73.94 | 73.762 | 73.907 | 43841000 | 32366359.58 |
| 03/01/2025 | 74.797 | 74.797 | 73.862 | 73.94 | 5987315 | 4454405.41996 |
| 02/01/2025 | 75.329 | 75.525 | 74.659 | 74.797 | 43152653 | 32476458.47383 |
| 31/12/2024 | 75.157 | 75.754 | 75.157 | 75.329 | 200000 | 151273.86 |
| 30/12/2024 | 74.91 | 76.01 | 74.673 | 75.157 | 11422337 | 8672345.81506 |
| 27/12/2024 | 75.999 | 75.999 | 74.85 | 74.91 | 32407986 | 24263428.19236 |
| 24/12/2024 | 75.999 | 75.999 | 75.999 | 75.999 | 0 | 0 |
| 23/12/2024 | 76.84 | 76.84 | 75.999 | 75.999 | 6078196 | 4650237.22456 |
| 20/12/2024 | 76.844 | 76.844 | 76.601 | 76.84 | 4705000 | 3605074.41 |
| 19/12/2024 | 77.615 | 77.615 | 76.578 | 76.844 | 10893894 | 8359916.93865 |
| 18/12/2024 | 77.667 | 77.742 | 77.5 | 77.615 | 578000 | 448559.96 |
| 17/12/2024 | 77.4 | 77.667 | 77.229 | 77.667 | 30202525 | 23400617.55106 |
| 16/12/2024 | 77.479 | 77.61 | 77.288 | 77.4 | 24052324.14 | 18643160.915135 |
| 13/12/2024 | 78.166 | 78.166 | 77.264 | 77.479 | 10563378 | 8180721.0204 |
| 12/12/2024 | 78.836 | 78.836 | 78.05 | 78.166 | 14574778.16 | 11409976.703732 |
| 11/12/2024 | 79.267 | 79.4533 | 78.724 | 78.836 | 35668252.12 | 28271980.57106 |
| 10/12/2024 | 79.489 | 79.489 | 79.1035 | 79.267 | 63444301 | 50330977.29262 |
| 09/12/2024 | 79.694 | 80.103 | 79.402 | 79.489 | 6421994.1 | 5127189.943805 |
| 06/12/2024 | 79.926 | 80.511 | 79.677 | 79.694 | 11525846 | 9193681.05099 |
| 05/12/2024 | 79.803 | 80.28 | 79.803 | 79.926 | 1073081 | 859594.54007 |
| 04/12/2024 | 80.131 | 80.131 | 79.67 | 79.803 | 3970019 | 3174528.51174 |
| 03/12/2024 | 80.179 | 80.437 | 79.418 | 80.131 | 33945662.67 | 27061659.241797 |
| 02/12/2024 | 79.51 | 80.474 | 79.353 | 80.179 | 5855125.63 | 4691261.455327 |