Filter by dates:
Historical price from Apr 29, 2021 to Jul 29, 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 (15/07/2021 to 29/07/2021) |
3,750 | 3,950 | 3,720 | 3,770 | 894 | 3,770 |
| Previous 2 weeks (01/07/2021 to 14/07/2021) |
3,940 | 4,030 | 3,700 | 3,710 | 1 | 3,710 |
| Previous 4 weeks (03/06/2021 to 30/06/2021) |
4,270 | 4,390 | 3,860 | 3,940 | 3 | 3,940 |
| Daily Historical Data | ||||||
| 29/07/2021 | 3,760 | 3,840 | 3,750 | 3,770 | 93,469,200 | 3,770 |
| 28/07/2021 | 3,800 | 3,810 | 3,720 | 3,730 | 70,705,400 | 3,730 |
| 27/07/2021 | 3,860 | 3,860 | 3,770 | 3,800 | 90,672,700 | 3,800 |
| 26/07/2021 | 3,900 | 3,900 | 3,820 | 3,830 | 81,996,800 | 3,830 |
| 23/07/2021 | 3,940 | 3,950 | 3,830 | 3,870 | 87,235,100 | 3,870 |
| 22/07/2021 | 3,870 | 3,910 | 3,840 | 3,900 | 85,309,600 | 3,900 |
| 21/07/2021 | 3,850 | 3,880 | 3,810 | 3,820 | 96,314,800 | 3,820 |
| 19/07/2021 | 3,850 | 3,850 | 3,780 | 3,780 | 63,023,000 | 3,780 |
| 16/07/2021 | 3,850 | 3,860 | 3,810 | 3,840 | 98,486,200 | 3,840 |
| 15/07/2021 | 3,750 | 3,840 | 3,730 | 3,810 | 127,139,100 | 3,810 |
| 14/07/2021 | 3,780 | 3,800 | 3,700 | 3,710 | 105,184,100 | 3,710 |
| 13/07/2021 | 3,800 | 3,800 | 3,760 | 3,780 | 159,709,500 | 3,780 |
| 12/07/2021 | 3,800 | 3,820 | 3,750 | 3,760 | 119,727,200 | 3,760 |
| 09/07/2021 | 3,860 | 3,870 | 3,780 | 3,800 | 127,826,500 | 3,800 |
| 08/07/2021 | 3,890 | 3,900 | 3,820 | 3,870 | 147,587,600 | 3,870 |
| 07/07/2021 | 3,920 | 3,940 | 3,810 | 3,820 | 148,723,800 | 3,820 |
| 06/07/2021 | 3,950 | 3,950 | 3,890 | 3,890 | 55,317,000 | 3,890 |
| 05/07/2021 | 3,930 | 3,960 | 3,880 | 3,900 | 84,968,300 | 3,900 |
| 02/07/2021 | 4,000 | 4,030 | 3,970 | 3,990 | 85,301,200 | 3,990 |
| 01/07/2021 | 3,940 | 3,970 | 3,910 | 3,940 | 95,671,900 | 3,940 |
| 30/06/2021 | 3,900 | 3,970 | 3,890 | 3,940 | 112,847,100 | 3,940 |
| 29/06/2021 | 3,860 | 3,910 | 3,860 | 3,900 | 121,772,800 | 3,900 |
| 28/06/2021 | 3,980 | 3,990 | 3,930 | 3,930 | 141,231,800 | 3,930 |
| 25/06/2021 | 4,030 | 4,040 | 3,990 | 3,990 | 75,589,800 | 3,990 |
| 24/06/2021 | 4,000 | 4,010 | 3,960 | 3,990 | 50,382,000 | 3,990 |
| 23/06/2021 | 4,050 | 4,070 | 3,940 | 3,940 | 162,498,800 | 3,940 |
| 22/06/2021 | 3,940 | 4,070 | 3,920 | 4,040 | 120,755,000 | 4,040 |
| 21/06/2021 | 3,880 | 3,970 | 3,860 | 3,940 | 145,038,200 | 3,940 |
| 18/06/2021 | 4,060 | 4,060 | 3,910 | 3,910 | 296,000,300 | 3,910 |
| 17/06/2021 | 3,980 | 4,070 | 3,930 | 4,030 | 305,679,700 | 4,030 |
| 16/06/2021 | 4,150 | 4,170 | 4,010 | 4,010 | 437,267,600 | 4,010 |
| 15/06/2021 | 4,350 | 4,350 | 4,210 | 4,230 | 182,463,800 | 4,230 |
| 14/06/2021 | 4,330 | 4,350 | 4,280 | 4,350 | 121,237,400 | 4,350 |
| 11/06/2021 | 4,350 | 4,350 | 4,280 | 4,280 | 52,553,100 | 4,280 |
| 10/06/2021 | 4,280 | 4,320 | 4,260 | 4,300 | 97,257,300 | 4,300 |
| 09/06/2021 | 4,100 | 4,270 | 4,100 | 4,220 | 97,665,400 | 4,220 |
| 08/06/2021 | 4,280 | 4,280 | 4,190 | 4,200 | 98,987,900 | 4,200 |
| 07/06/2021 | 4,340 | 4,350 | 4,210 | 4,250 | 138,866,500 | 4,250 |
| 04/06/2021 | 4,380 | 4,390 | 4,290 | 4,340 | 125,583,500 | 4,340 |
| 03/06/2021 | 4,270 | 4,360 | 4,220 | 4,360 | 157,674,300 | 4,360 |
| 02/06/2021 | 4,350 | 4,380 | 4,230 | 4,260 | 283,865,400 | 4,260 |
| 31/05/2021 | 4,130 | 4,280 | 4,110 | 4,260 | 296,848,200 | 4,260 |
| 28/05/2021 | 4,040 | 4,170 | 4,020 | 4,070 | 249,177,000 | 4,070 |
| 27/05/2021 | 4,140 | 4,190 | 3,950 | 3,950 | 566,074,500 | 3,950 |
| 25/05/2021 | 4,070 | 4,140 | 4,040 | 4,060 | 153,339,900 | 4,060 |
| 24/05/2021 | 3,970 | 4,060 | 3,910 | 4,040 | 133,806,900 | 4,040 |
| 21/05/2021 | 3,920 | 3,950 | 3,860 | 3,890 | 110,111,400 | 3,890 |
| 20/05/2021 | 3,840 | 3,930 | 3,820 | 3,880 | 149,845,300 | 3,880 |
| 19/05/2021 | 3,850 | 3,940 | 3,850 | 3,870 | 123,005,100 | 3,870 |
| 18/05/2021 | 3,960 | 3,960 | 3,890 | 3,900 | 115,704,100 | 3,900 |
| 17/05/2021 | 3,960 | 4,000 | 3,900 | 3,900 | 195,291,900 | 3,900 |
| 11/05/2021 | 4,030 | 4,040 | 3,980 | 3,990 | 151,844,200 | 3,990 |
| 10/05/2021 | 4,050 | 4,090 | 4,050 | 4,050 | 73,978,500 | 4,050 |
| 07/05/2021 | 4,140 | 4,140 | 4,040 | 4,050 | 75,778,900 | 4,050 |
| 06/05/2021 | 4,130 | 4,130 | 4,070 | 4,110 | 78,386,100 | 4,110 |
| 05/05/2021 | 4,110 | 4,130 | 4,080 | 4,090 | 106,654,100 | 4,090 |
| 04/05/2021 | 4,020 | 4,070 | 4,010 | 4,060 | 76,623,800 | 4,060 |
| 03/05/2021 | 4,060 | 4,070 | 4,000 | 4,010 | 112,939,600 | 4,010 |
| 30/04/2021 | 4,150 | 4,160 | 4,050 | 4,050 | 234,084,900 | 4,050 |
| 29/04/2021 | 4,190 | 4,200 | 4,140 | 4,160 | 113,372,000 | 4,160 |