Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3954	3998	3852	3890	2,060	-56.18(-1.42%)
Nov 29, 2021	3943	3976	3837	3946	758	+44.56(+1.14%)
Nov 26, 2021	3952	3960	3890	3902	685	-38.37(-0.97%)
Nov 24, 2021	3985	4000	3936	3940	412	-49.96(-1.25%)
Nov 23, 2021	3997	4012	3913	3990	617	+38.96(+0.99%)
Nov 22, 2021	3924	3980	3890	3951	677	+26.00(+0.66%)
Nov 19, 2021	3960	4019	3890	3925	1,086	-19.00(-0.48%)
Nov 18, 2021	3947	3980	3923	3944	574	+0.96(+0.02%)
Nov 17, 2021	3980	4000	3934	3943	394	-26.99(-0.68%)
Nov 16, 2021	4016	4030	3943	3970	630	-44.95(-1.12%)
Nov 15, 2021	4025	4079	3999	4015	542	+1.97(+0.05%)
Nov 12, 2021	4030	4084	3982	4013	299	+6.89(+0.17%)
Nov 11, 2021	4005	4049	3955	4006	401	+6.12(+0.15%)
Nov 10, 2021	4043		3975	4000	400	-46.00(-1.14%)
Nov 09, 2021	4061	4070	3990	4046	315	-6.98(-0.17%)
Nov 08, 2021	4063	4089	3976	4053	502	+11.14(+0.28%)
Nov 05, 2021	4059	4070	4000	4042	243	+21.84(+0.54%)
Nov 04, 2021	4044	4092	3997	4020	539	+8.42(+0.21%)
Nov 03, 2021	3995	4084	3966	4012	475	+11.59(+0.29%)
Nov 02, 2021	3983	4039	3940	4000	779	-0.82(-0.02%)
Nov 01, 2021	3878	4046	3850	4001	2,038	+150.80(+3.92%)
Oct 29, 2021	3932	3980	3850	3850	940	-87.37(-2.22%)
Oct 28, 2021	3900	3990	3850	3937	852	+53.44(+1.38%)
Oct 27, 2021	3970	4000	3866	3884	1,063	-85.00(-2.14%)
Oct 26, 2021	4035		3939	3969	896	-66.21(-1.64%)
Oct 25, 2021	4123	4150	4034	4035	488	-90.87(-2.20%)
Oct 22, 2021	4145	4176	4085	4126	501	+7.02(+0.17%)
Oct 21, 2021	4222	4222	4103	4119	437	-76.01(-1.81%)
Oct 20, 2021	4218	4267	4160	4195	487	-24.97(-0.59%)
Oct 19, 2021	4193	4226	4164	4220	446	+37.99(+0.91%)
Oct 18, 2021	4101	4200	4082	4182	574	+51.97(+1.26%)
Oct 15, 2021	4114	4214	4082	4130	750	-48.99(-1.17%)
Oct 14, 2021	4300	4342	4176	4179	632	-100.39(-2.35%)
Oct 13, 2021	4171	4295	4132	4279	626	+112.42(+2.70%)
Oct 12, 2021	4149	4400	4114	4167	1,949	+52.47(+1.28%)
Oct 11, 2021	4190	4250	4115	4115	574	-100.47(-2.38%)
Oct 08, 2021	4208	4250	4150	4215	313	-1.31(-0.03%)
Oct 07, 2021	4155	4245	4085	4216	1,129	+61.30(+1.48%)
Oct 06, 2021	4102	4169	4044	4155	1,026	+57.01(+1.39%)
Oct 05, 2021	4074	4104	4017	4098	429	+16.38(+0.40%)
Oct 04, 2021	4084	4085	3978	4082	689	-2.08(-0.05%)
Oct 01, 2021	4107	4109	4005	4084	448	-16.30(-0.40%)
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%)

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.