Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4138	4144	4042	4100	455	-30.00(-0.73%)
Sep 29, 2021	4000	4139	3972	4130	378	+139.98(+3.51%)
Sep 28, 2021	4086	4104	3942	3990	781	-95.21(-2.33%)
Sep 27, 2021	4093	4169	4027	4085	587	+15.01(+0.37%)
Sep 24, 2021	4052	4090	4003	4070	788	+40.00(+0.99%)
Sep 23, 2021	4029	4120	3981	4030	706	+21.46(+0.54%)
Sep 22, 2021	4023	4098	3969	4009	648	-2.21(-0.06%)
Sep 21, 2021	3999	4020	3925	4011	535	+11.99(+0.30%)
Sep 20, 2021	4006	4068	3911	3999	485	-80.02(-1.96%)
Sep 17, 2021	3943	4097	3887	4079	1,737	+103.93(+2.61%)
Sep 16, 2021	3973	4000	3919	3975	748	-6.65(-0.17%)
Sep 15, 2021	4015	4025	3932	3982	551	-31.72(-0.79%)
Sep 14, 2021	4049	4049	4049	4013	444	-25.96(-0.64%)
Sep 13, 2021	4056	4069	3960	4039	593	+47.80(+1.20%)
Sep 10, 2021	4068	4076	3978	3992	937	-60.97(-1.50%)
Sep 09, 2021	4128	4128	4053	4053	342	-76.01(-1.84%)
Sep 08, 2021	4142	4167	4065	4129	1,114	+2.14(+0.05%)
Sep 07, 2021	4194	4194	4064	4126	815	-37.10(-0.89%)
Sep 03, 2021	4183	4192	4095	4164	712	+19.85(+0.48%)
Sep 02, 2021	4237	4237	4144	4144	981	-56.32(-1.34%)
Sep 01, 2021	4254	4265	4196	4200	698	-54.60(-1.28%)
Aug 31, 2021	4190	4255	4142	4255	1,321	+64.32(+1.53%)
Aug 30, 2021	4116	4246	4055	4190	772	+117.50(+2.89%)
Aug 27, 2021	4070	4181	4044	4073	642	+16.59(+0.41%)
Aug 26, 2021	4115	4115	4031	4056	463	-21.81(-0.53%)
Aug 25, 2021	4073	4150	4023	4078	570	-35.98(-0.87%)
Aug 24, 2021	4043	4122	4043	4114	440	+83.07(+2.06%)
Aug 23, 2021	4090	4090	4023	4031	425	+28.89(+0.72%)
Aug 20, 2021	4085	4151	4000	4002	292	-75.71(-1.86%)
Aug 19, 2021	4005	4099	4000	4078	345	+23.18(+0.57%)
Aug 18, 2021	4164	4177	4031	4055	784	-79.04(-1.91%)
Aug 17, 2021	4161	4248	4107	4134	1,073	-21.41(-0.52%)
Aug 16, 2021	4270	4315	4120	4155	937	-92.00(-2.17%)
Aug 13, 2021	4184	4248	4157	4247	564	+96.47(+2.32%)
Aug 12, 2021	4152	4261	4115	4151	694	-4.01(-0.10%)
Aug 11, 2021	4160	4175	4092	4155	416	-2.46(-0.06%)
Aug 10, 2021	4059	4175	4050	4157	700	+101.00(+2.49%)
Aug 09, 2021	4000	4084	3965	4056	927	+95.01(+2.40%)
Aug 06, 2021	3919	3963	3837	3961	525	+68.00(+1.75%)
Aug 05, 2021	3899	3930	3822	3893	857	+24.70(+0.64%)
Aug 04, 2021	3830	3899	3792	3868	1,109	+47.63(+1.25%)
Aug 03, 2021	4032	4055	3803	3821	1,173	-214.34(-5.31%)
Aug 02, 2021	4190	4200	3982	4035	871	-75.00(-1.82%)
Jul 30, 2021	4199	4200	4095	4110	1,200	-30.05(-0.73%)
Jul 29, 2021	4390	4390	4047	4140	1,813	+208.02(+5.29%)
Jul 28, 2021	3978	3981	3923	3932	1,009	-45.79(-1.15%)
Jul 27, 2021	3965	3981	3932	3978	353	+33.88(+0.86%)
Jul 26, 2021	3940	3982	3893	3944	1,171	+6.94(+0.18%)
Jul 23, 2021	3933	3940	3879	3937	746	+24.60(+0.63%)
Jul 22, 2021	3931	3935	3870	3912	399	+19.92(+0.51%)
Jul 21, 2021	3917	3947	3866	3892	425	+10.83(+0.28%)
Jul 20, 2021	3901	3947	3875	3882	780	-13.59(-0.35%)
Jul 19, 2021	3933	3949	3851	3895	552	-34.77(-0.88%)
Jul 16, 2021	3926	3949	3838	3930	755	+23.73(+0.61%)
Jul 15, 2021	3828	3928	3800	3906	820	+101.39(+2.66%)
Jul 14, 2021	3779	3843	3741	3805	542	+25.89(+0.69%)
Jul 13, 2021	3866	3868	3750	3779	798	-88.20(-2.28%)
Jul 12, 2021	3900	3970	3831	3867	2,276	-81.65(-2.07%)
Jul 09, 2021	4175	4175	3891	3949	2,445	-241.10(-5.75%)
Jul 08, 2021	3909	4200	3810	4190	2,060	+276.98(+7.08%)
Jul 07, 2021	4050	4050	3901	3913	657	-111.65(-2.77%)
Jul 06, 2021	3990	4065	3980	4025	1,120	+54.69(+1.38%)
Jul 02, 2021	4029	4050	3926	3970	1,139	-30.06(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.