Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	100.32	102.46	100.01	100.03	1,437,379	-1.38(-1.36%)
Mar 30, 2022	101.33	102.33	100.83	101.42	1,102,084	+1.05(+1.04%)
Mar 29, 2022	98.44	100.37	97.08	100.37	1,969,930	-0.35(-0.34%)
Mar 28, 2022	101.37	101.37	100.00	100.72	943,538	-2.60(-2.51%)
Mar 25, 2022	100.05	103.40	100.05	103.31	1,290,346	+2.65(+2.64%)
Mar 24, 2022	100.72	101.56	100.04	100.66	1,406,745	+0.36(+0.35%)
Mar 23, 2022	100.22	101.09	99.87	100.30	1,680,039	+1.72(+1.74%)
Mar 22, 2022	98.75	99.39	97.31	98.59	1,798,640	-0.64(-0.64%)
Mar 21, 2022	97.41	99.50	97.10	99.23	2,209,068	+3.69(+3.86%)
Mar 18, 2022	95.46	96.06	94.77	95.54	1,799,274	-0.02(-0.02%)
Mar 17, 2022	94.15	95.80	93.48	95.56	2,030,370	+3.29(+3.57%)
Mar 16, 2022	92.84	93.65	91.23	92.26	2,849,957	-0.26(-0.28%)
Mar 15, 2022	91.98	93.60	90.70	92.52	4,567,627	-3.23(-3.37%)
Mar 14, 2022	96.92	97.38	94.45	95.75	3,473,157	-3.14(-3.18%)
Mar 11, 2022	98.19	100.15	98.16	98.89	3,215,581	-0.92(-0.92%)
Mar 10, 2022	98.07	100.10		99.81	2,933,805	+2.84(+2.93%)
Mar 09, 2022	96.12	99.11	94.50	96.97	4,015,827	-2.69(-2.70%)
Mar 08, 2022	100.54	103.41	97.08	99.66	5,225,183	+1.00(+1.02%)
Mar 07, 2022	98.25	100.34	96.40	98.66	4,779,671	+1.53(+1.58%)
Mar 04, 2022	94.30	97.13	94.10	97.13	2,845,617	+2.97(+3.15%)
Mar 03, 2022	93.02	94.78	92.82	94.16	3,370,364	+0.17(+0.18%)
Mar 02, 2022	93.45	94.77	92.92	94.00	2,537,006	+2.23(+2.43%)
Mar 01, 2022	91.65	93.33	90.61	91.77	2,766,465	+0.86(+0.95%)
Feb 28, 2022	88.18	90.99	87.64	90.91	2,892,840	+2.45(+2.77%)
Feb 25, 2022	86.69	88.47	86.86	88.46	2,558,801	+2.20(+2.55%)
Feb 24, 2022	88.53	88.53	83.92	86.26	3,437,946	-0.31(-0.35%)
Feb 23, 2022	86.19	87.27	85.76	86.57	2,111,957	+1.02(+1.19%)
Feb 22, 2022	89.66	89.66	84.33	85.55	2,170,489	-1.50(-1.73%)
Feb 18, 2022				87.05	0	-0.59(-0.68%)
Feb 17, 2022	87.71	88.65	87.05	87.64	2,213,112	-0.18(-0.20%)
Feb 16, 2022	87.96	89.42	87.29	87.82	1,980,442	+0.58(+0.67%)
Feb 15, 2022	86.11	87.42	85.44	87.24	2,047,457	-0.97(-1.10%)
Feb 14, 2022	89.78	89.78	87.18	88.21	2,746,074	-1.96(-2.17%)
Feb 11, 2022	88.15	90.36	87.70	90.17	2,594,728	+2.52(+2.88%)
Feb 10, 2022	87.67	89.34	87.02	87.64	1,574,658	-0.49(-0.56%)
Feb 09, 2022	87.60	88.76	87.32	88.14	1,452,193	+0.79(+0.90%)
Feb 08, 2022	88.99	89.10	86.64	87.35	2,059,506	-1.88(-2.11%)
Feb 07, 2022	87.87	90.07	87.15	89.23	1,845,177	+0.96(+1.08%)
Feb 04, 2022	88.07	89.83	87.90	88.27	2,202,701	+1.33(+1.53%)
Feb 03, 2022	87.59	87.75	86.09	86.95	1,949,180	-1.01(-1.15%)
Feb 02, 2022	87.50	88.15	86.17	87.96	2,520,974	+0.29(+0.33%)
Feb 01, 2022	84.20	87.87	83.88	87.67	2,553,714	+3.11(+3.67%)
Jan 31, 2022	83.89	85.11		84.56	2,115,527	+0.36(+0.43%)
Jan 28, 2022	83.94	84.93	82.37	84.20	3,354,617	-0.18(-0.21%)
Jan 27, 2022	85.12	85.98	82.97	84.38	2,207,682	+0.85(+1.02%)
Jan 26, 2022	84.92	85.47	82.63	83.53	3,409,355	-0.21(-0.25%)
Jan 25, 2022	80.31	84.13	78.90	83.74	2,473,732	+3.00(+3.71%)
Jan 24, 2022	78.15	81.02	76.67	80.74	3,122,717	+0.60(+0.75%)
Jan 21, 2022	81.05	81.38	79.29	80.14	2,902,645	-1.74(-2.13%)
Jan 20, 2022	82.35	84.25	81.74	81.88	1,700,417	-1.02(-1.23%)
Jan 19, 2022	84.23	84.31	82.19	82.90	1,653,119	-0.70(-0.84%)
Jan 18, 2022	84.50	84.81	82.39	83.61	2,667,430	+0.09(+0.11%)
Jan 14, 2022				83.52	0	+2.06(+2.53%)
Jan 13, 2022	81.96	82.74	81.17	81.46	1,293,944	-0.67(-0.81%)
Jan 12, 2022	82.08	82.52	81.37	82.13	1,868,483	+0.31(+0.37%)
Jan 11, 2022	79.76	81.96	79.09	81.82	2,080,228	+2.76(+3.50%)
Jan 10, 2022	79.42	79.63	78.01	79.06	2,457,335	-0.26(-0.33%)
Jan 07, 2022	78.68	79.54	78.15	79.32	2,044,320	+0.96(+1.23%)
Jan 06, 2022	78.30	78.77	77.17	78.35	1,931,185	+1.81(+2.36%)
Jan 05, 2022	77.66	78.44	76.44	76.54	2,534,335	-0.34(-0.45%)
Jan 04, 2022	75.06	77.15	75.06	76.89	3,287,951	+2.60(+3.50%)

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.