Filter by dates:
Historical price from Aug 29, 2019 to Nov 20, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2019 to 20/11/2019)
4,160 4,260 3,900 4,220 1 4,220
Previous 2 weeks
(24/10/2019 to 06/11/2019)
4,180 4,330 4,150 4,160 891 4,160
Previous 4 weeks
(26/09/2019 to 23/10/2019)
4,110 4,210 3,810 4,180 2 4,180
Daily Historical Data
20/11/2019 4,170 4,260 4,150 4,220 154,808,400 4,220
19/11/2019 4,150 4,190 4,080 4,190 141,181,200 4,190
18/11/2019 4,090 4,140 4,050 4,120 93,147,500 4,120
15/11/2019 4,000 4,100 3,960 4,090 122,007,300 4,090
14/11/2019 3,950 3,970 3,900 3,940 118,066,000 3,940
13/11/2019 4,000 4,010 3,920 3,960 150,088,500 3,960
12/11/2019 4,000 4,030 3,980 4,000 109,775,100 4,000
11/11/2019 3,950 4,000 3,950 4,000 114,079,500 4,000
08/11/2019 4,010 4,030 3,980 3,990 134,618,100 3,990
07/11/2019 4,160 4,160 3,960 4,000 292,323,600 4,000
06/11/2019 4,330 4,330 4,160 4,160 132,500,400 4,160
05/11/2019 4,190 4,300 4,170 4,300 132,545,000 4,300
04/11/2019 4,180 4,210 4,150 4,160 50,272,200 4,160
01/11/2019 4,220 4,220 4,150 4,180 63,281,400 4,180
31/10/2019 4,210 4,240 4,160 4,210 75,586,200 4,210
30/10/2019 4,260 4,260 4,190 4,250 47,442,000 4,250
29/10/2019 4,240 4,250 4,180 4,230 82,494,100 4,230
28/10/2019 4,230 4,260 4,220 4,230 38,352,600 4,230
25/10/2019 4,300 4,320 4,220 4,230 112,296,600 4,230
24/10/2019 4,180 4,300 4,180 4,300 157,022,200 4,300
23/10/2019 4,150 4,180 4,080 4,180 127,172,900 4,180
22/10/2019 4,080 4,140 4,070 4,140 82,586,400 4,140
21/10/2019 4,170 4,190 4,110 4,120 81,121,300 4,120
18/10/2019 4,050 4,190 4,050 4,170 103,613,400 4,170
17/10/2019 4,000 4,050 3,990 4,050 104,547,000 4,050
16/10/2019 3,960 3,990 3,940 3,990 82,010,000 3,990
15/10/2019 3,970 3,970 3,890 3,940 128,090,900 3,940
14/10/2019 3,950 3,980 3,910 3,920 109,782,800 3,920
11/10/2019 3,950 3,960 3,910 3,920 102,206,600 3,920
10/10/2019 3,970 3,990 3,880 3,890 107,857,100 3,890
09/10/2019 3,950 3,990 3,920 3,960 117,832,100 3,960
08/10/2019 3,960 3,960 3,890 3,930 119,796,000 3,930
07/10/2019 3,970 3,990 3,860 3,900 126,705,700 3,900
04/10/2019 3,880 3,960 3,860 3,950 93,849,800 3,950
03/10/2019 3,870 3,890 3,810 3,810 177,625,500 3,810
02/10/2019 4,050 4,090 3,920 3,930 166,346,200 3,930
01/10/2019 4,120 4,130 4,070 4,070 79,550,900 4,070
30/09/2019 4,200 4,200 4,110 4,120 76,345,500 4,120
27/09/2019 4,210 4,210 4,160 4,180 57,666,400 4,180
26/09/2019 4,110 4,210 4,100 4,210 80,120,800 4,210
25/09/2019 4,070 4,120 4,020 4,080 83,155,300 4,080
24/09/2019 4,160 4,160 4,110 4,110 95,076,200 4,110
23/09/2019 4,160 4,200 4,160 4,180 84,900,300 4,180
20/09/2019 4,200 4,220 4,130 4,160 217,504,200 4,160
19/09/2019 4,200 4,230 4,200 4,220 92,108,100 4,220
18/09/2019 4,240 4,260 4,210 4,240 76,406,800 4,240
17/09/2019 4,160 4,250 4,130 4,250 107,125,600 4,250
16/09/2019 4,290 4,290 4,100 4,190 132,616,600 4,190
13/09/2019 4,320 4,320 4,280 4,310 56,092,800 4,310
12/09/2019 4,300 4,350 4,270 4,280 87,101,400 4,280
11/09/2019 4,150 4,260 4,150 4,250 114,308,200 4,250
10/09/2019 4,180 4,190 4,150 4,190 69,287,000 4,190
09/09/2019 4,290 4,290 4,170 4,170 68,317,900 4,170
06/09/2019 4,260 4,290 4,250 4,270 114,425,200 4,270
05/09/2019 4,220 4,230 4,180 4,220 77,131,600 4,220
04/09/2019 4,180 4,180 4,100 4,160 76,686,000 4,160
03/09/2019 4,180 4,270 4,130 4,150 76,155,900 4,150
02/09/2019 4,270 4,280 4,210 4,220 68,472,900 4,220
30/08/2019 4,190 4,270 4,120 4,270 108,998,100 4,270
29/08/2019 4,220 4,220 4,160 4,200 68,027,100 4,200