Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3622	3665	3576	3665	857	+61.10(+1.70%)
May 27, 2021	3660	3675	3595	3604	684	-4.10(-0.11%)
May 26, 2021	3683	3710	3608	3608	487	-40.26(-1.10%)
May 25, 2021	3678	3732	3646	3648	623	-28.50(-0.78%)
May 24, 2021	3700	3764	3664	3677	498	-0.62(-0.02%)
May 21, 2021	3770	3775	3677	3677	418	-52.62(-1.41%)
May 20, 2021	3785	3791	3693	3730	320	-10.00(-0.27%)
May 19, 2021	3786	3798	3671	3740	909	-30.64(-0.81%)
May 18, 2021	3757	3780	3732	3771	591	+12.64(+0.34%)
May 17, 2021	3728	3765	3710	3758	409	+28.00(+0.75%)
May 14, 2021	3735	3765	3727	3730	541	+0.00(+0.00%)
May 13, 2021	3710	3768	3709	3730	661	+20.23(+0.55%)
May 12, 2021	3710	3774	3685	3710	628	-15.31(-0.41%)
May 11, 2021	3764	3795	3704	3725	942	-62.17(-1.64%)
May 10, 2021	3785	3794	3739	3787	608	+50.37(+1.35%)
May 07, 2021	3713	3772	3700	3737	533	-48.83(-1.29%)
May 06, 2021	3700	3800	3695	3786	1,486	+85.71(+2.32%)
May 05, 2021	3743	3743	3692	3700	644	-22.81(-0.61%)
May 04, 2021	3710	3732	3632	3723	677	+28.88(+0.78%)
May 03, 2021	3580	3756	3549	3694	1,040	+115.94(+3.24%)
Apr 30, 2021	3564	3580	3535	3578	600	+6.13(+0.17%)
Apr 29, 2021	3628	3630	3570	3572	663	-26.07(-0.72%)
Apr 28, 2021	3612	3649	3570	3598	497	-1.90(-0.05%)
Apr 27, 2021	3570	3652	3550	3600	840	-2.31(-0.06%)
Apr 26, 2021	3730	3737	3551	3602	647	-78.86(-2.14%)
Apr 23, 2021	3700	3747	3625	3681	700	-2.70(-0.07%)
Apr 22, 2021	3733	3750	3616	3684	1,468	-36.30(-0.98%)
Apr 21, 2021	3748	3765	3654	3720	1,647	-27.99(-0.75%)
Apr 20, 2021	3773	3785	3708	3748	1,091	-13.11(-0.35%)
Apr 19, 2021	3755	3784	3720	3761	652	-7.82(-0.21%)
Apr 16, 2021	3734	3785	3700	3769	1,700	+43.37(+1.16%)
Apr 15, 2021	3696	3807	3676	3726	675	-10.67(-0.29%)
Apr 14, 2021	3778	3789	3660	3736	1,242	-28.27(-0.75%)
Apr 13, 2021	3779	3803	3727	3764	785	-35.50(-0.93%)
Apr 12, 2021	3860	3863	3750	3800	813	-38.36(-1.00%)
Apr 09, 2021	3751	3870	3751	3838	1,300	+47.09(+1.24%)
Apr 08, 2021	3794	3855	3754	3791	1,661	-11.47(-0.30%)
Apr 07, 2021	3818	3830	3704	3803	678	+29.85(+0.79%)
Apr 06, 2021	3713	3774	3682	3773	586	+40.83(+1.09%)
Apr 05, 2021	3609	3808	3609	3732	933	-77.95(-2.05%)
Apr 01, 2021	3680	3868	3656	3810	1,000	+120.01(+3.25%)
Mar 31, 2021	3639	3855	3615	3690	1,401	+73.29(+2.03%)
Mar 30, 2021	3600	3684	3600	3617	432	-34.32(-0.94%)
Mar 29, 2021	3642	3698	3581	3651	411	+43.41(+1.20%)
Mar 26, 2021	3574	3639	3550	3608	300	+17.62(+0.49%)
Mar 25, 2021	3616	3627	3566	3590	386	-22.01(-0.61%)
Mar 24, 2021	3680	3700	3612	3612	590	-37.99(-1.04%)
Mar 23, 2021	3700	3800	3612	3650	832	-77.02(-2.07%)
Mar 22, 2021	3801	3870	3708	3727	709	-57.80(-1.53%)
Mar 19, 2021	3675	3940	3653	3785	2,900	+84.81(+2.29%)
Mar 18, 2021	3755	3759	3675	3700	464	-31.43(-0.84%)
Mar 17, 2021	3697	3751	3665	3731	1,263	-15.69(-0.42%)
Mar 16, 2021	3816	3868	3673	3747	1,268	-22.96(-0.61%)
Mar 15, 2021	3737	3770	3655	3770	1,273	+21.33(+0.57%)
Mar 12, 2021	3747	3767	3608	3749	1,000	+3.12(+0.08%)
Mar 11, 2021	3930	3930	3712	3746	592	-106.54(-2.77%)
Mar 10, 2021	3868	3945	3713	3852	1,770	-7.56(-0.20%)
Mar 09, 2021	3681	3868	3615	3860	2,316	+178.73(+4.86%)
Mar 08, 2021	3475	3681	3400	3681	1,477	+229.54(+6.65%)
Mar 05, 2021	3352	3451	3255	3451	1,700	+107.61(+3.22%)
Mar 04, 2021	3261	3344	3210	3344	1,649	+80.14(+2.46%)
Mar 03, 2021	3213	3290	3186	3264	1,231	+52.71(+1.64%)
Mar 02, 2021	3235	3299	3160	3211	709	-49.01(-1.50%)

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.