Filter by dates:
Historical price from Aug 03, 2021 to Oct 28, 2021
Download historical price in CSV/Excel format
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14/10/2021 to 28/10/2021) |
4,280 | 4,460 | 4,200 | 4,240 | 2 | 4,240 |
| Previous 2 weeks (30/09/2021 to 13/10/2021) |
3,760 | 4,300 | 3,750 | 4,280 | 2 | 4,280 |
| Previous 4 weeks (02/09/2021 to 29/09/2021) |
3,860 | 3,980 | 3,500 | 3,740 | 5 | 3,740 |
| Daily Historical Data | ||||||
| 28/10/2021 | 4,210 | 4,300 | 4,200 | 4,240 | 159,645,200 | 4,240 |
| 27/10/2021 | 4,330 | 4,340 | 4,260 | 4,290 | 258,038,300 | 4,290 |
| 26/10/2021 | 4,280 | 4,370 | 4,270 | 4,350 | 108,782,400 | 4,350 |
| 25/10/2021 | 4,330 | 4,370 | 4,300 | 4,300 | 128,240,100 | 4,300 |
| 22/10/2021 | 4,340 | 4,400 | 4,320 | 4,400 | 160,459,300 | 4,400 |
| 21/10/2021 | 4,450 | 4,460 | 4,320 | 4,360 | 319,230,200 | 4,360 |
| 19/10/2021 | 4,450 | 4,450 | 4,360 | 4,400 | 161,256,300 | 4,400 |
| 18/10/2021 | 4,350 | 4,410 | 4,340 | 4,410 | 286,829,000 | 4,410 |
| 15/10/2021 | 4,250 | 4,330 | 4,220 | 4,320 | 318,189,600 | 4,320 |
| 14/10/2021 | 4,280 | 4,350 | 4,230 | 4,250 | 196,989,500 | 4,250 |
| 13/10/2021 | 4,230 | 4,300 | 4,220 | 4,280 | 264,629,400 | 4,280 |
| 12/10/2021 | 4,180 | 4,240 | 4,180 | 4,220 | 241,196,000 | 4,220 |
| 11/10/2021 | 4,160 | 4,200 | 4,130 | 4,180 | 146,720,100 | 4,180 |
| 08/10/2021 | 4,190 | 4,240 | 4,130 | 4,160 | 196,631,600 | 4,160 |
| 07/10/2021 | 4,150 | 4,170 | 4,070 | 4,120 | 264,905,400 | 4,120 |
| 06/10/2021 | 3,920 | 4,150 | 3,920 | 4,120 | 446,708,800 | 4,120 |
| 05/10/2021 | 3,950 | 3,980 | 3,910 | 3,930 | 236,562,700 | 3,930 |
| 04/10/2021 | 3,900 | 4,010 | 3,890 | 3,970 | 335,762,600 | 3,970 |
| 01/10/2021 | 3,850 | 3,920 | 3,830 | 3,900 | 359,864,700 | 3,900 |
| 30/09/2021 | 3,760 | 3,870 | 3,750 | 3,850 | 416,099,000 | 3,850 |
| 29/09/2021 | 3,720 | 3,750 | 3,690 | 3,740 | 143,081,800 | 3,740 |
| 28/09/2021 | 3,770 | 3,770 | 3,690 | 3,720 | 306,827,400 | 3,720 |
| 27/09/2021 | 3,770 | 3,800 | 3,730 | 3,750 | 380,151,200 | 3,750 |
| 24/09/2021 | 3,790 | 3,860 | 3,770 | 3,820 | 634,549,600 | 3,820 |
| 23/09/2021 | 3,600 | 3,770 | 3,590 | 3,770 | 432,390,800 | 3,770 |
| 22/09/2021 | 3,520 | 3,650 | 3,520 | 3,610 | 416,087,300 | 3,610 |
| 21/09/2021 | 3,510 | 3,580 | 3,500 | 3,570 | 410,533,900 | 3,570 |
| 20/09/2021 | 3,590 | 3,590 | 3,510 | 3,590 | 357,971,300 | 3,590 |
| 17/09/2021 | 3,630 | 3,640 | 3,570 | 3,610 | 346,529,100 | 3,610 |
| 16/09/2021 | 3,650 | 3,660 | 3,610 | 3,640 | 194,782,800 | 3,640 |
| 15/09/2021 | 3,670 | 3,670 | 3,620 | 3,660 | 263,544,000 | 3,660 |
| 14/09/2021 | 3,720 | 3,730 | 3,660 | 3,700 | 216,363,400 | 3,700 |
| 13/09/2021 | 3,710 | 3,750 | 3,660 | 3,700 | 169,825,000 | 3,700 |
| 10/09/2021 | 3,710 | 3,790 | 3,670 | 3,780 | 177,033,000 | 3,780 |
| 09/09/2021 | 3,700 | 3,770 | 3,650 | 3,730 | 306,319,600 | 3,730 |
| 08/09/2021 | 3,820 | 3,880 | 3,720 | 3,730 | 228,087,900 | 3,730 |
| 07/09/2021 | 3,890 | 3,920 | 3,870 | 3,910 | 127,616,300 | 3,815 |
| 06/09/2021 | 3,950 | 3,980 | 3,850 | 3,850 | 171,751,300 | 3,756 |
| 03/09/2021 | 3,850 | 3,930 | 3,810 | 3,930 | 150,049,100 | 3,834 |
| 02/09/2021 | 3,860 | 3,890 | 3,840 | 3,870 | 73,855,400 | 3,776 |
| 01/09/2021 | 3,930 | 3,930 | 3,880 | 3,890 | 88,808,900 | 3,795 |
| 31/08/2021 | 3,940 | 3,950 | 3,870 | 3,930 | 122,615,600 | 3,834 |
| 30/08/2021 | 3,850 | 3,940 | 3,840 | 3,940 | 116,852,400 | 3,844 |
| 27/08/2021 | 3,890 | 3,890 | 3,830 | 3,840 | 72,270,500 | 3,746 |
| 26/08/2021 | 3,890 | 3,900 | 3,840 | 3,870 | 62,857,400 | 3,776 |
| 25/08/2021 | 3,850 | 3,900 | 3,850 | 3,890 | 78,700,000 | 3,795 |
| 24/08/2021 | 3,950 | 3,960 | 3,830 | 3,890 | 137,163,100 | 3,795 |
| 23/08/2021 | 3,980 | 3,990 | 3,930 | 3,960 | 61,938,800 | 3,863 |
| 20/08/2021 | 3,880 | 3,940 | 3,830 | 3,930 | 80,299,100 | 3,834 |
| 19/08/2021 | 4,000 | 4,020 | 3,860 | 3,880 | 198,373,600 | 3,785 |
| 18/08/2021 | 3,990 | 4,090 | 3,930 | 4,070 | 224,861,000 | 3,971 |
| 16/08/2021 | 3,870 | 3,930 | 3,840 | 3,930 | 63,711,200 | 3,834 |
| 13/08/2021 | 3,820 | 3,880 | 3,820 | 3,870 | 95,298,300 | 3,776 |
| 12/08/2021 | 3,850 | 3,850 | 3,800 | 3,810 | 85,874,900 | 3,717 |
| 10/08/2021 | 3,890 | 3,890 | 3,810 | 3,820 | 85,771,200 | 3,727 |
| 09/08/2021 | 3,940 | 3,950 | 3,820 | 3,850 | 93,093,100 | 3,756 |
| 06/08/2021 | 4,050 | 4,060 | 3,900 | 3,930 | 138,594,800 | 3,834 |
| 05/08/2021 | 3,900 | 4,090 | 3,900 | 4,050 | 267,404,100 | 3,951 |
| 04/08/2021 | 3,790 | 3,850 | 3,770 | 3,850 | 83,496,200 | 3,756 |
| 03/08/2021 | 3,740 | 3,780 | 3,720 | 3,750 | 79,873,600 | 3,658 |