Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	3910	4069	3865	4000	1,137	+131.26(+3.39%)
Jun 30, 2021	3870	3928	3840	3869	927	-4.60(-0.12%)
Jun 29, 2021	3989	4000	3850	3873	1,003	-83.53(-2.11%)
Jun 28, 2021	4129	4190	3944	3957	1,978	-186.60(-4.50%)
Jun 25, 2021	3842	4143	3782	4143	3,062	+318.47(+8.33%)
Jun 24, 2021	3744	3838	3744	3825	645	+73.40(+1.96%)
Jun 23, 2021	3804	3825	3740	3752	746	-30.67(-0.81%)
Jun 22, 2021	3827	3882	3777	3782	701	-43.81(-1.15%)
Jun 21, 2021	3811	3868	3750	3826	780	+7.07(+0.19%)
Jun 18, 2021	3785	3880	3760	3819	1,111	+28.62(+0.76%)
Jun 17, 2021	3810	3859	3772	3790	600	-18.28(-0.48%)
Jun 16, 2021	3828	3859	3774	3809	587	-26.01(-0.68%)
Jun 15, 2021	3806	3835	3765	3835	492	+29.17(+0.77%)
Jun 14, 2021	3772	3807	3765	3806	1,061	+34.51(+0.92%)
Jun 11, 2021	3760	3771	3695	3771	828	+38.80(+1.04%)
Jun 10, 2021	3740	3772	3720	3732	404	-2.82(-0.08%)
Jun 09, 2021	3771	3772	3707	3735	725	-27.45(-0.73%)
Jun 08, 2021	3750	3772	3709	3762	494	+16.46(+0.44%)
Jun 07, 2021	3760	3772	3713	3746	710	-12.95(-0.34%)
Jun 04, 2021	3772	3772	3717	3759	348	-3.05(-0.08%)
Jun 03, 2021	3770	3770	3661	3762	569	+32.81(+0.88%)
Jun 02, 2021	3741	3772	3658	3729	838	+2.37(+0.06%)
Jun 01, 2021	3700	3773	3643	3727	561	+61.82(+1.69%)
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%)

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.