Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4235	4289	4102	4139	1,335	-49.78(-1.19%)
May 27, 2022	4123	4260	4042	4189	596	+87.89(+2.14%)
May 26, 2022	3950	4121	3900	4101	630	+170.51(+4.34%)
May 25, 2022	3901	4053	3800	3931	982	+37.90(+0.97%)
May 24, 2022	3865	3925	3765	3893	470	+71.02(+1.86%)
May 23, 2022	3848	3900	3802	3822	529	+29.41(+0.78%)
May 20, 2022	3847	3898	3785	3792	541	-44.87(-1.17%)
May 19, 2022	3800	3879	3730	3837	591	+34.87(+0.92%)
May 18, 2022	3876	3968	3766	3802	800	-111.93(-2.86%)
May 17, 2022	3966	4000	3908	3914	592	-36.64(-0.93%)
May 16, 2022	3801	4000	3745	3951	1,091	+153.84(+4.05%)
May 13, 2022	3803	3845	3750	3797	1,874	+32.15(+0.85%)
May 12, 2022	3825	3834	3762	3765	618	-32.07(-0.84%)
May 11, 2022	3842	3872	3770	3797	508	-49.37(-1.28%)
May 10, 2022	3949	3962	3801	3846	502	-52.50(-1.35%)
May 09, 2022	3900	3980	3825	3899	795	-26.07(-0.66%)
May 06, 2022	3944	3964	3911	3925	503	-34.58(-0.87%)
May 05, 2022	4120	4121	3925	3960	558	-46.26(-1.15%)
May 04, 2022	4015	4079	3920	4006	1,135	-25.37(-0.63%)
May 03, 2022	4081	4134	3993	4031	893	-48.79(-1.20%)
May 02, 2022	4209	4262	4031	4080	2,347	-144.97(-3.43%)
Apr 29, 2022	4195	4238	4168	4225	959	+49.98(+1.20%)
Apr 28, 2022	4156	4224	4125	4175	723	-0.01(-0.00%)
Apr 27, 2022	4220	4280	4175	4175	1,033	-71.96(-1.69%)
Apr 26, 2022	4196	4267	4170	4247	643	+40.32(+0.96%)
Apr 25, 2022	4240	4318	4174	4207	788	-21.28(-0.50%)
Apr 22, 2022	4271	4334	4220	4228	615	-43.26(-1.01%)
Apr 21, 2022	4239	4334	4200	4271	697	+48.76(+1.15%)
Apr 20, 2022	4218	4265	4150	4222	1,083	+13.90(+0.33%)
Apr 19, 2022	4170	4212	4150	4209	726	+58.53(+1.41%)
Apr 18, 2022	4198	4228	4139	4150	419	-47.33(-1.13%)
Apr 14, 2022	4150	4208	4130	4197	370	+42.34(+1.02%)
Apr 13, 2022	4188	4208	4128	4155	444	+3.00(+0.07%)
Apr 12, 2022	4185	4394	4152	4152	564	-32.98(-0.79%)
Apr 11, 2022	4232	4271	4153	4185	436	-34.79(-0.82%)
Apr 08, 2022	4255	4287	4203	4220	1,087	-36.07(-0.85%)
Apr 07, 2022	4325	4357	4250	4256	1,371	-44.17(-1.03%)
Apr 06, 2022	4240	4328	4203	4300	861	+50.02(+1.18%)
Apr 05, 2022	4254	4306	4203	4250	631	+3.71(+0.09%)
Apr 04, 2022	4280	4300	4137	4246	695	-20.37(-0.48%)
Apr 01, 2022	4239	4286	4138	4267	1,004	+61.16(+1.45%)
Mar 31, 2022	4185	4249	4108	4205	1,824	+90.50(+2.20%)
Mar 30, 2022	4047	4120	4047	4115	1,019	+72.23(+1.79%)
Mar 29, 2022	4141	4180	4030	4043	1,778	-57.42(-1.40%)
Mar 28, 2022	4112	4180	3996	4100	969	+19.17(+0.47%)
Mar 25, 2022	4081	4140	4072	4081	726	-6.47(-0.16%)
Mar 24, 2022	3998	4090	3923	4087	567	+114.03(+2.87%)
Mar 23, 2022	3979	4028	3925	3973	969	-8.63(-0.22%)
Mar 22, 2022	3998	4032	3915	3982	1,007	-12.81(-0.32%)
Mar 21, 2022	3997	4000	3904	3995	937	+21.88(+0.55%)
Mar 18, 2022	3948	4034	3856	3973	1,608	+16.29(+0.41%)
Mar 17, 2022	3913	3979	3903	3957	921	+29.67(+0.76%)
Mar 16, 2022	3979	3979	3900	3927	659	-9.72(-0.25%)
Mar 15, 2022	3949	3987	3897	3937	524	-13.22(-0.33%)
Mar 14, 2022	3860	3950	3832	3950	1,088	+85.55(+2.21%)
Mar 11, 2022	3835	3895	3832	3864	423	+2.45(+0.06%)
Mar 10, 2022	3851	3970	3741	3862	640	-26.92(-0.69%)
Mar 09, 2022	3820	3893	3805	3889	455	+75.57(+1.98%)
Mar 08, 2022	3795	3877	3738	3813	970	+53.33(+1.42%)
Mar 07, 2022	3719	3830	3652	3760	932	+60.00(+1.62%)
Mar 04, 2022	3760	3850	3686	3700	674	-77.02(-2.04%)
Mar 03, 2022	3840	3889	3750	3777	692	-66.98(-1.74%)
Mar 02, 2022	3763	3845	3735	3844	1,049	+110.07(+2.95%)

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.