Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3594	3636	3548	3636	863	+60.62(+1.70%)
May 27, 2021	3631	3646	3566	3576	689	-4.07(-0.11%)
May 26, 2021	3654	3681	3580	3580	490	-39.94(-1.10%)
May 25, 2021	3650	3703	3617	3620	627	-28.28(-0.78%)
May 24, 2021	3671	3734	3635	3648	501	-0.61(-0.02%)
May 21, 2021	3740	3745	3648	3648	421	-52.21(-1.41%)
May 20, 2021	3755	3761	3663	3701	322	-9.92(-0.27%)
May 19, 2021	3756	3768	3642	3711	916	-30.40(-0.81%)
May 18, 2021	3728	3750	3703	3741	595	+12.54(+0.34%)
May 17, 2021	3699	3735	3681	3728	412	+27.78(+0.75%)
May 14, 2021	3706	3735	3698	3701	545	+0.00(+0.00%)
May 13, 2021	3681	3738	3679	3701	666	+22.31(+0.61%)
May 12, 2021	3679	3742	3654	3678	633	-15.18(-0.41%)
May 11, 2021	3732	3763	3672	3694	950	-61.65(-1.64%)
May 10, 2021	3753	3762	3707	3755	613	+49.95(+1.35%)
May 07, 2021	3682	3741	3669	3705	537	-48.42(-1.29%)
May 06, 2021	3669	3768	3664	3754	1,498	+84.98(+2.32%)
May 05, 2021	3711	3711	3660	3669	649	-22.61(-0.61%)
May 04, 2021	3679	3701	3602	3691	682	+28.63(+0.78%)
May 03, 2021	3550	3724	3519	3663	1,048	+114.96(+3.24%)
Apr 30, 2021	3534	3550	3505	3548	605	+6.08(+0.17%)
Apr 29, 2021	3597	3599	3540	3542	668	-25.85(-0.72%)
Apr 28, 2021	3581	3618	3540	3567	501	-1.88(-0.05%)
Apr 27, 2021	3540	3621	3520	3569	847	-2.30(-0.06%)
Apr 26, 2021	3698	3705	3521	3572	652	-78.19(-2.14%)
Apr 23, 2021	3668	3715	3594	3650	705	-2.67(-0.07%)
Apr 22, 2021	3701	3718	3585	3653	1,480	-36.00(-0.98%)
Apr 21, 2021	3716	3733	3623	3689	1,661	-27.75(-0.75%)
Apr 20, 2021	3741	3753	3677	3716	1,100	-13.00(-0.35%)
Apr 19, 2021	3723	3752	3688	3729	657	-7.75(-0.21%)
Apr 16, 2021	3702	3753	3669	3737	1,714	+43.00(+1.16%)
Apr 15, 2021	3665	3775	3645	3694	680	-10.58(-0.29%)
Apr 14, 2021	3746	3757	3629	3705	1,252	-28.03(-0.75%)
Apr 13, 2021	3747	3771	3696	3733	791	-35.20(-0.93%)
Apr 12, 2021	3827	3830	3718	3768	819	-38.04(-1.00%)
Apr 09, 2021	3719	3837	3719	3806	1,311	+46.70(+1.24%)
Apr 08, 2021	3762	3822	3722	3759	1,675	-11.38(-0.30%)
Apr 07, 2021	3785	3798	3672	3771	683	+29.60(+0.79%)
Apr 06, 2021	3682	3742	3651	3741	591	+40.48(+1.09%)
Apr 05, 2021	3578	3776	3578	3700	940	-77.29(-2.05%)
Apr 01, 2021	3649	3835	3625	3778	1,008	+119.00(+3.25%)
Mar 31, 2021	3608	3822	3584	3659	1,412	+72.67(+2.03%)
Mar 30, 2021	3570	3653	3570	3586	435	-34.03(-0.94%)
Mar 29, 2021	3611	3667	3551	3620	414	+43.04(+1.20%)
Mar 26, 2021	3544	3608	3520	3577	302	+17.47(+0.49%)
Mar 25, 2021	3585	3597	3536	3560	389	-21.82(-0.61%)
Mar 24, 2021	3649	3669	3581	3581	595	-37.67(-1.04%)
Mar 23, 2021	3669	3768	3581	3619	839	-76.37(-2.07%)
Mar 22, 2021	3769	3837	3677	3695	715	-57.31(-1.53%)
Mar 19, 2021	3644	3907	3622	3753	2,924	+84.09(+2.29%)
Mar 18, 2021	3723	3727	3644	3669	467	-31.16(-0.84%)
Mar 17, 2021	3666	3719	3634	3700	1,273	-15.56(-0.42%)
Mar 16, 2021	3784	3835	3642	3715	1,278	-22.76(-0.61%)
Mar 15, 2021	3706	3738	3624	3738	1,283	+21.15(+0.57%)
Mar 12, 2021	3715	3735	3577	3717	1,008	+3.09(+0.08%)
Mar 11, 2021	3897	3897	3680	3714	597	-105.64(-2.77%)
Mar 10, 2021	3835	3912	3681	3820	1,785	-7.49(-0.20%)
Mar 09, 2021	3650	3835	3584	3827	2,335	+177.21(+4.86%)
Mar 08, 2021	3446	3650	3371	3650	1,489	+227.60(+6.65%)
Mar 05, 2021	3323	3422	3227	3422	1,714	+106.70(+3.22%)
Mar 04, 2021	3233	3316	3183	3316	1,663	+79.46(+2.46%)
Mar 03, 2021	3186	3262	3159	3236	1,241	+52.26(+1.64%)
Mar 02, 2021	3208	3271	3133	3184	715	-48.59(-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.