Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3750	3845	3605	3794	3,393	+59.59(+1.60%)
Jan 28, 2022	3627	3758	3594	3735	955	+115.89(+3.20%)
Jan 27, 2022	3640	3692	3600	3619	968	-16.56(-0.46%)
Jan 26, 2022	3634	3664	3590	3635	551	+6.95(+0.19%)
Jan 25, 2022	3633	3675	3576	3628	665	+12.17(+0.34%)
Jan 24, 2022	3683	3731	3576	3616	967	-89.68(-2.42%)
Jan 21, 2022	3735	3809	3706	3706	477	-43.00(-1.15%)
Jan 20, 2022	3884	3963	3737	3749	1,229	-125.56(-3.24%)
Jan 19, 2022	3874	3944	3837	3874	2,088	+10.01(+0.26%)
Jan 18, 2022	3893	3963	3847	3864	1,395	-35.12(-0.90%)
Jan 14, 2022				3899	0	-93.34(-2.34%)
Jan 13, 2022	3972	3993	3919	3993	661	+9.93(+0.25%)
Jan 12, 2022	3970	3983	3875	3983	600	+14.91(+0.38%)
Jan 11, 2022	3944	3980	3825	3968	768	+26.81(+0.68%)
Jan 10, 2022	3923	3945	3824	3941	581	+17.88(+0.46%)
Jan 07, 2022	3869	3923	3834	3923	677	+49.42(+1.28%)
Jan 06, 2022	3868	3884	3820	3874	510	+32.95(+0.86%)
Jan 05, 2022	3821	3887	3819	3841	570	+13.78(+0.36%)
Jan 04, 2022	3885	3902	3819	3827	716	-46.48(-1.20%)
Jan 03, 2022	3883	3913	3749	3874	1,412	-34.79(-0.89%)
Dec 31, 2021	3953	3962	3893	3908	310	-28.84(-0.73%)
Dec 30, 2021	3886	3940	3884	3937	700	+48.70(+1.25%)
Dec 29, 2021	3926	3973	3881	3888	317	-46.00(-1.17%)
Dec 28, 2021	3908	3972	3879	3934	820	+49.71(+1.28%)
Dec 27, 2021	3892	3933	3853	3885	561	-19.58(-0.50%)
Dec 23, 2021	3815	3905	3799	3904	687	+89.49(+2.35%)
Dec 22, 2021	3801	3874	3750	3815	787	+1.85(+0.05%)
Dec 21, 2021	3864	3872	3800	3813	422	+13.92(+0.37%)
Dec 20, 2021	3894	3894	3735	3799	788	-75.96(-1.96%)
Dec 17, 2021	3744	3875	3672	3875	2,540	+161.60(+4.35%)
Dec 16, 2021	3746	3764	3622	3713	1,530	+10.39(+0.28%)
Dec 15, 2021	3795	3810	3702	3703	896	-72.99(-1.93%)
Dec 14, 2021	3815	3892	3738	3776	1,754	-60.57(-1.58%)
Dec 13, 2021	3827	3844	3731	3837	1,152	+16.69(+0.44%)
Dec 10, 2021	3878	3916	3804	3820	775	-53.63(-1.38%)
Dec 09, 2021	3887	3890	3834	3874	509	+15.44(+0.40%)
Dec 08, 2021	3876	3923	3800	3858	771	+5.30(+0.14%)
Dec 07, 2021	3832	3993	3787	3853	342	+65.87(+1.74%)
Dec 06, 2021	3806	3857	3730	3787	814	-7.15(-0.19%)
Dec 03, 2021	3786	3898	3750	3794	861	+24.83(+0.66%)
Dec 02, 2021	3841	3874	3730	3769	1,521	-59.48(-1.55%)
Dec 01, 2021	3924	3952	3810	3829	972	-34.91(-0.90%)
Nov 30, 2021	3927	3971	3826	3864	2,074	-55.80(-1.42%)
Nov 29, 2021	3917	3949	3811	3919	763	+44.26(+1.14%)
Nov 26, 2021	3925	3933	3864	3875	689	-38.11(-0.97%)
Nov 24, 2021	3958	3973	3909	3913	414	-49.62(-1.25%)
Nov 23, 2021	3970	3985	3886	3963	621	+38.69(+0.99%)
Nov 22, 2021	3897	3953	3864	3924	681	+25.83(+0.66%)
Nov 19, 2021	3933	3992	3864	3898	1,093	-18.87(-0.48%)
Nov 18, 2021	3920	3953	3896	3917	577	+0.95(+0.02%)
Nov 17, 2021	3953	3973	3908	3916	396	-26.81(-0.68%)
Nov 16, 2021	3988	4003	3916	3943	634	-44.64(-1.12%)
Nov 15, 2021	3998	4051	3972	3988	545	+1.95(+0.05%)
Nov 12, 2021	4002	4056	3955	3986	301	+6.85(+0.17%)
Nov 11, 2021	3978	4021	3928	3979	403	+6.08(+0.15%)
Nov 10, 2021	4016		3948	3973	402	-43.46(-1.08%)
Nov 09, 2021	4031	4040	3961	4016	317	-6.93(-0.17%)
Nov 08, 2021	4033	4059	3947	4023	505	+11.06(+0.28%)
Nov 05, 2021	4029	4040	3971	4012	244	+21.68(+0.54%)
Nov 04, 2021	4015	4063	3968	3991	542	+8.36(+0.21%)
Nov 03, 2021	3966	4054	3937	3982	478	+11.51(+0.29%)
Nov 02, 2021	3954	4009	3911	3971	784	-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.