Filter by dates:
Historical price from Aug 31, 2020 to Nov 25, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/11/2020 to 25/11/2020)
4,100 4,390 3,920 4,320 2 4,320
Previous 2 weeks
(26/10/2020 to 11/11/2020)
3,300 4,190 3,290 4,120 2 4,120
Previous 4 weeks
(28/09/2020 to 23/10/2020)
3,180 3,380 3,000 3,290 2 3,290
Daily Historical Data
25/11/2020 4,320 4,390 4,250 4,320 283,337,800 4,320
24/11/2020 4,120 4,230 4,080 4,200 206,164,400 4,200
23/11/2020 4,010 4,100 4,010 4,080 123,510,900 4,080
20/11/2020 4,040 4,080 3,990 4,020 124,785,400 4,020
19/11/2020 4,010 4,130 3,980 4,040 199,700,800 4,040
18/11/2020 3,980 4,050 3,970 4,040 182,657,300 4,040
17/11/2020 4,000 4,020 3,930 3,960 180,851,100 3,960
16/11/2020 4,050 4,070 3,930 3,960 193,022,100 3,960
13/11/2020 3,970 4,080 3,960 4,000 237,374,000 4,000
12/11/2020 4,100 4,100 3,920 3,950 333,297,500 3,950
11/11/2020 3,970 4,190 3,950 4,120 357,098,000 4,120
10/11/2020 3,800 4,010 3,770 4,000 565,562,100 4,000
09/11/2020 3,680 3,690 3,580 3,690 257,341,300 3,690
06/11/2020 3,510 3,600 3,470 3,560 268,767,800 3,560
05/11/2020 3,370 3,490 3,360 3,490 234,792,600 3,490
04/11/2020 3,420 3,420 3,290 3,290 138,230,100 3,290
03/11/2020 3,390 3,400 3,360 3,380 121,456,100 3,380
02/11/2020 3,360 3,390 3,300 3,380 156,784,000 3,380
27/10/2020 3,340 3,400 3,330 3,360 183,306,100 3,360
26/10/2020 3,300 3,360 3,290 3,340 101,222,500 3,340
23/10/2020 3,350 3,350 3,270 3,290 117,246,500 3,290
22/10/2020 3,220 3,300 3,200 3,300 160,136,600 3,300
21/10/2020 3,280 3,310 3,230 3,240 116,981,800 3,240
20/10/2020 3,280 3,290 3,210 3,250 134,038,300 3,250
19/10/2020 3,260 3,290 3,230 3,280 96,199,300 3,280
16/10/2020 3,340 3,360 3,210 3,250 140,443,600 3,250
15/10/2020 3,360 3,380 3,310 3,310 183,294,800 3,310
14/10/2020 3,300 3,380 3,290 3,360 193,879,700 3,360
13/10/2020 3,190 3,300 3,150 3,280 204,438,200 3,280
12/10/2020 3,160 3,210 3,150 3,190 156,519,700 3,190
09/10/2020 3,150 3,170 3,120 3,150 81,127,400 3,150
08/10/2020 3,150 3,170 3,110 3,150 123,924,000 3,150
07/10/2020 3,160 3,170 3,080 3,120 288,740,100 3,120
06/10/2020 3,220 3,240 3,180 3,190 120,816,800 3,190
05/10/2020 3,160 3,170 3,110 3,160 92,722,900 3,160
02/10/2020 3,180 3,210 3,060 3,100 157,063,600 3,100
01/10/2020 3,090 3,170 3,060 3,160 130,031,000 3,160
30/09/2020 3,060 3,080 3,000 3,040 167,835,700 3,040
29/09/2020 3,120 3,160 3,020 3,040 182,697,100 3,040
28/09/2020 3,180 3,230 3,080 3,090 135,465,800 3,090
25/09/2020 3,060 3,180 3,040 3,160 169,418,100 3,160
24/09/2020 3,030 3,080 3,010 3,030 164,151,300 3,030
23/09/2020 3,170 3,180 3,050 3,080 120,607,900 3,080
22/09/2020 3,110 3,190 3,100 3,130 134,585,500 3,130
21/09/2020 3,200 3,250 3,150 3,190 114,168,800 3,190
18/09/2020 3,200 3,270 3,190 3,220 202,880,500 3,220
17/09/2020 3,270 3,310 3,170 3,200 167,611,400 3,200
16/09/2020 3,370 3,390 3,240 3,260 138,529,300 3,260
15/09/2020 3,440 3,460 3,310 3,330 195,531,100 3,330
14/09/2020 3,300 3,450 3,300 3,440 275,888,700 3,440
11/09/2020 3,020 3,310 3,010 3,250 583,497,600 3,250
10/09/2020 3,300 3,300 3,180 3,180 277,847,900 3,180
09/09/2020 3,480 3,490 3,380 3,410 178,435,500 3,410
08/09/2020 3,510 3,570 3,510 3,520 81,381,900 3,520
07/09/2020 3,550 3,570 3,500 3,510 94,814,200 3,510
04/09/2020 3,610 3,610 3,480 3,550 134,555,700 3,550
03/09/2020 3,660 3,690 3,550 3,580 179,612,400 3,580
02/09/2020 3,620 3,660 3,590 3,660 106,924,600 3,660
01/09/2020 3,550 3,630 3,480 3,610 196,959,300 3,610
31/08/2020 3,700 3,740 3,500 3,510 266,042,400 3,510