Filter by dates:
Historical price from Jun 26, 2020 to Sep 23, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/09/2020 to 23/09/2020)
3,300 3,460 3,010 3,080 2 3,080
Previous 2 weeks
(27/08/2020 to 09/09/2020)
3,740 3,780 3,380 3,410 1 3,410
Previous 4 weeks
(24/07/2020 to 26/08/2020)
3,130 3,820 2,970 3,740 3 3,740
Daily Historical Data
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
28/08/2020 3,710 3,740 3,650 3,690 77,888,200 3,690
27/08/2020 3,740 3,780 3,660 3,700 187,984,900 3,700
26/08/2020 3,800 3,820 3,700 3,740 161,962,800 3,740
25/08/2020 3,670 3,800 3,640 3,800 179,300,000 3,800
24/08/2020 3,530 3,650 3,520 3,640 194,972,300 3,640
19/08/2020 3,520 3,640 3,520 3,560 217,533,000 3,560
18/08/2020 3,340 3,530 3,340 3,520 262,001,000 3,520
14/08/2020 3,330 3,350 3,280 3,340 99,152,200 3,340
13/08/2020 3,350 3,450 3,300 3,330 214,222,600 3,330
12/08/2020 3,190 3,370 3,190 3,350 459,419,200 3,350
11/08/2020 3,130 3,220 3,130 3,190 172,459,100 3,190
10/08/2020 3,110 3,150 3,100 3,130 91,465,200 3,130
07/08/2020 3,110 3,130 3,060 3,110 89,917,300 3,110
06/08/2020 3,100 3,130 3,090 3,110 114,602,400 3,110
05/08/2020 3,100 3,110 3,040 3,080 161,496,000 3,080
04/08/2020 3,000 3,080 3,000 3,080 156,288,000 3,080
03/08/2020 3,170 3,180 2,970 2,990 339,279,900 2,990
30/07/2020 3,130 3,170 3,110 3,160 78,478,700 3,160
29/07/2020 3,140 3,150 3,100 3,120 67,176,700 3,120
28/07/2020 3,160 3,170 3,100 3,140 103,419,800 3,140
27/07/2020 3,090 3,150 3,090 3,150 94,516,900 3,150
24/07/2020 3,130 3,140 3,090 3,090 94,805,600 3,090
23/07/2020 3,120 3,160 3,100 3,140 147,857,700 3,140
22/07/2020 3,160 3,170 3,090 3,100 173,557,500 3,100
21/07/2020 3,050 3,180 3,050 3,150 204,157,000 3,150
20/07/2020 3,100 3,130 3,030 3,040 115,830,300 3,040
17/07/2020 3,140 3,150 3,100 3,100 119,587,700 3,100
16/07/2020 3,130 3,160 3,130 3,140 117,097,200 3,140
15/07/2020 3,200 3,240 3,130 3,130 165,721,200 3,130
14/07/2020 3,160 3,250 3,130 3,170 211,237,700 3,170
13/07/2020 3,130 3,180 3,050 3,160 95,863,700 3,160
10/07/2020 3,130 3,150 3,100 3,110 107,116,200 3,110
09/07/2020 3,190 3,230 3,140 3,140 192,182,300 3,140
08/07/2020 3,040 3,200 3,030 3,190 339,667,600 3,190
07/07/2020 3,070 3,080 3,030 3,030 207,371,700 3,030
06/07/2020 3,070 3,100 3,030 3,040 134,677,700 3,040
03/07/2020 3,060 3,090 3,040 3,050 49,472,800 3,050
02/07/2020 3,090 3,090 3,040 3,060 169,484,600 3,060
01/07/2020 3,040 3,070 3,030 3,060 101,290,700 3,060
30/06/2020 3,070 3,110 3,030 3,030 134,014,700 3,030
29/06/2020 3,040 3,060 2,980 3,040 118,809,900 3,040
26/06/2020 3,100 3,120 3,020 3,030 147,306,200 3,030