Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3776	3871	3629	3820	3,371	+60.00(+1.60%)
Jan 28, 2022	3652	3784	3619	3760	949	+116.68(+3.20%)
Jan 27, 2022	3665	3717	3625	3643	962	-16.67(-0.46%)
Jan 26, 2022	3659	3689	3614	3660	548	+6.99(+0.19%)
Jan 25, 2022	3658	3700	3600	3653	661	+12.26(+0.34%)
Jan 24, 2022	3708	3756	3600	3641	961	-90.29(-2.42%)
Jan 21, 2022	3760	3835	3731	3731	474	-43.30(-1.15%)
Jan 20, 2022	3910	3990	3763	3774	1,221	-126.41(-3.24%)
Jan 19, 2022	3900	3971	3863	3901	2,074	+10.07(+0.26%)
Jan 18, 2022	3920	3990	3873	3891	1,386	-35.35(-0.90%)
Jan 14, 2022				3926	0	-93.98(-2.34%)
Jan 13, 2022	3999	4020	3946	4020	657	+10.00(+0.25%)
Jan 12, 2022	3997	4010	3901	4010	596	+15.01(+0.38%)
Jan 11, 2022	3971	4007	3851	3995	763	+26.99(+0.68%)
Jan 10, 2022	3949	3972	3850	3968	578	+18.00(+0.46%)
Jan 07, 2022	3895	3950	3860	3950	673	+49.76(+1.28%)
Jan 06, 2022	3894	3910	3846	3900	507	+33.17(+0.86%)
Jan 05, 2022	3847	3914	3845	3867	567	+13.88(+0.36%)
Jan 04, 2022	3911	3929	3845	3853	712	-46.80(-1.20%)
Jan 03, 2022	3910	3940	3775	3900	1,403	-35.03(-0.89%)
Dec 31, 2021	3980	3989	3920	3935	308	-29.03(-0.73%)
Dec 30, 2021	3913	3967	3910	3964	696	+49.03(+1.25%)
Dec 29, 2021	3953	4000	3907	3915	315	-46.31(-1.17%)
Dec 28, 2021	3935	3999	3905	3961	815	+50.05(+1.28%)
Dec 27, 2021	3919	3960	3879	3911	558	-19.72(-0.50%)
Dec 23, 2021	3841	3931	3825	3931	683	+90.10(+2.35%)
Dec 22, 2021	3827	3900	3776	3841	782	+1.86(+0.05%)
Dec 21, 2021	3890	3898	3826	3839	420	+14.02(+0.37%)
Dec 20, 2021	3920	3920	3760	3825	783	-76.48(-1.96%)
Dec 17, 2021	3770	3902	3697	3901	2,523	+162.70(+4.35%)
Dec 16, 2021	3771	3790	3647	3739	1,520	+10.46(+0.28%)
Dec 15, 2021	3821	3836	3727	3728	890	-73.48(-1.93%)
Dec 14, 2021	3841	3919	3764	3802	1,743	-60.99(-1.58%)
Dec 13, 2021	3853	3870	3756	3863	1,145	+16.81(+0.44%)
Dec 10, 2021	3904	3943	3830	3846	770	-54.00(-1.38%)
Dec 09, 2021	3914	3917	3860	3900	506	+15.55(+0.40%)
Dec 08, 2021	3903	3950	3826	3884	766	+5.33(+0.14%)
Dec 07, 2021	3858	4020	3813	3879	340	+66.32(+1.74%)
Dec 06, 2021	3832	3884	3755	3813	809	-7.20(-0.19%)
Dec 03, 2021	3812	3925	3776	3820	856	+25.00(+0.66%)
Dec 02, 2021	3867	3900	3755	3795	1,511	-59.88(-1.55%)
Dec 01, 2021	3951	3979	3836	3855	966	-35.15(-0.90%)
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%)

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.