SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	50.17	52.56	49.99	52.51	2,173,417	+2.26(+4.49%)
Nov 29, 2022	50.13	50.31	48.96	50.26	1,540,602	-0.05(-0.10%)
Nov 28, 2022	50.45	51.24	50.20	50.30	2,095,940	-0.72(-1.41%)
Nov 25, 2022	50.40	51.40	50.25	51.03	427,242	+0.38(+0.75%)
Nov 23, 2022	49.97	50.94	49.86	50.65	818,636	+0.61(+1.23%)
Nov 22, 2022	50.05	50.09	48.67	50.03	3,667,422	+0.31(+0.63%)
Nov 21, 2022	50.64	50.72	49.44	49.72	1,289,226	-1.11(-2.18%)
Nov 18, 2022	51.06	51.39	50.33	50.83	997,633	+0.56(+1.12%)
Nov 17, 2022	50.41	50.60	49.83	50.27	771,091	-0.77(-1.51%)
Nov 16, 2022	51.66	52.20	50.83	51.03	1,283,880	-0.90(-1.72%)
Nov 15, 2022	51.89	52.33	51.18	51.93	3,161,080	+0.74(+1.44%)
Nov 14, 2022	51.62	51.89	50.96	51.19	1,447,268	-0.90(-1.72%)
Nov 11, 2022	50.92	52.13	50.92	52.09	1,474,305	+1.38(+2.73%)
Nov 10, 2022	50.00	51.14	49.94	50.70	1,818,480	+2.70(+5.62%)
Nov 09, 2022	47.77	48.40	47.21	48.01	1,131,669	-0.25(-0.52%)
Nov 08, 2022	48.24	48.95	47.75	48.26	1,300,171	-0.01(-0.02%)
Nov 07, 2022	47.96	48.60	47.40	48.27	1,760,338	+0.59(+1.25%)
Nov 04, 2022	47.29	48.02	46.72	47.68	1,134,174	+0.70(+1.49%)
Nov 03, 2022	47.27	47.46	46.64	46.98	1,479,085	-1.08(-2.25%)
Nov 02, 2022	49.75		47.87	48.06	3,274,284	-1.98(-3.95%)
Nov 01, 2022	50.42	50.66	49.46	50.03	916,965	-0.02(-0.04%)
Oct 31, 2022	49.54	50.83	49.49	50.05	1,896,706	+0.11(+0.21%)
Oct 28, 2022	48.98	49.96	47.76	49.94	2,554,423	+1.84(+3.82%)
Oct 27, 2022	48.16	48.60	47.62	48.11	5,153,857	+0.04(+0.08%)
Oct 26, 2022	47.77	48.70	47.77	48.07	1,388,563	-0.19(-0.40%)
Oct 25, 2022	47.33	48.36	47.33	48.26	1,612,466	+1.19(+2.52%)
Oct 24, 2022	47.17	47.40	46.43	47.07	1,235,917	+0.32(+0.69%)
Oct 21, 2022	46.03	46.97	45.55	46.75	1,126,538	+0.70(+1.52%)
Oct 20, 2022	47.32	47.84	45.79	46.05	1,217,602	-1.07(-2.27%)
Oct 19, 2022	47.64	48.13	47.04	47.12	991,438	-0.93(-1.94%)
Oct 18, 2022	48.66	48.88	47.56	48.06	1,337,750	+0.35(+0.73%)
Oct 17, 2022	46.86	47.81	46.86	47.71	1,501,771	+1.86(+4.06%)
Oct 14, 2022	46.88	47.38	45.81	45.85	1,011,466	-0.71(-1.53%)
Oct 13, 2022	44.23	46.80	44.05	46.56	1,121,291	+1.33(+2.95%)
Oct 12, 2022	45.56	45.67	45.06	45.22	1,341,721	-0.48(-1.04%)
Oct 11, 2022	46.28	46.42	45.50	45.70	1,385,325	-0.48(-1.03%)
Oct 10, 2022	47.31	47.62	45.88	46.18	1,265,998	-1.17(-2.47%)
Oct 07, 2022	48.72	49.08	47.00	47.35	1,509,075	-1.93(-3.91%)
Oct 06, 2022	50.01	50.32	49.21	49.27	1,105,884	-1.03(-2.05%)
Oct 05, 2022	49.49	50.65	49.39	50.30	1,633,447	+0.39(+0.78%)
Oct 04, 2022	48.67	49.99	48.67	49.92	1,697,854	+1.77(+3.68%)
Oct 03, 2022	46.98	48.43	46.43	48.14	1,488,143	+1.66(+3.58%)
Sep 30, 2022	47.62	47.69	46.44	46.48	1,841,644	-0.73(-1.55%)
Sep 29, 2022	46.91	47.27	46.53	47.21	1,762,022	-0.12(-0.25%)
Sep 28, 2022	46.96	47.58	46.60	47.33	2,517,291	+0.69(+1.48%)
Sep 27, 2022	47.76	47.92	46.30	46.64	1,760,655	-0.78(-1.64%)
Sep 26, 2022	48.14	48.35	47.39	47.41	1,584,865	-0.75(-1.56%)
Sep 23, 2022	49.20	49.37	47.55	48.16	1,907,335	-1.54(-3.09%)
Sep 22, 2022	50.35	50.54	49.57	49.70	1,329,357	-0.73(-1.45%)
Sep 21, 2022	51.07	51.71	50.41	50.43	1,180,587	-0.47(-0.92%)
Sep 20, 2022	50.80	51.15	50.39	50.90	1,465,436	-0.42(-0.82%)
Sep 19, 2022	51.11	51.55	50.73	51.32	1,576,750	-0.32(-0.62%)
Sep 16, 2022	51.67	51.74	50.81	51.64	1,997,720	-0.51(-0.97%)
Sep 15, 2022	52.06	53.30	51.64	52.14	3,507,914	-0.34(-0.65%)
Sep 14, 2022	53.11	53.19	52.15	52.49	1,483,630	-0.70(-1.32%)
Sep 13, 2022	54.51	54.57	52.87	53.19	1,653,397	-2.73(-4.87%)
Sep 12, 2022	55.96	56.50	55.78	55.91	1,143,118	+0.14(+0.24%)
Sep 09, 2022	55.47	56.07	55.19	55.78	2,252,273	+0.58(+1.06%)
Sep 08, 2022	53.96	55.22	53.56	55.19	1,230,882	+0.78(+1.43%)
Sep 07, 2022	53.32	54.61	53.23	54.41	1,384,595	+1.07(+2.01%)
Sep 06, 2022	54.04	54.33	53.12	53.34	1,792,987	-0.70(-1.30%)
Sep 02, 2022	54.67	54.89	53.65	54.04	1,612,852	-0.38(-0.70%)
Sep 01, 2022	53.81	54.49	53.52	54.42	1,295,561	+0.15(+0.27%)
Aug 31, 2022	54.99	55.18	54.23	54.28	1,443,472	-0.38(-0.69%)
Aug 30, 2022	55.34	55.58	54.50	54.66	1,319,422	-0.64(-1.16%)
Aug 29, 2022	55.24	55.72	54.80	55.30	944,059	-0.15(-0.26%)
Aug 26, 2022	57.40	57.40	55.44	55.44	1,250,511	-1.77(-3.09%)
Aug 25, 2022	56.86	57.29	56.53	57.21	1,073,776	+0.65(+1.15%)
Aug 24, 2022	56.77	57.15	56.51	56.56	723,348	-0.43(-0.75%)
Aug 23, 2022	57.69	57.81	56.88	56.98	2,444,288	-0.49(-0.86%)
Aug 22, 2022	58.43	59.13	57.38	57.48	1,146,211	-1.76(-2.96%)
Aug 19, 2022	59.32	59.36	58.77	59.23	988,720	-0.48(-0.80%)
Aug 18, 2022	59.47	59.94	59.10	59.71	1,238,005	+0.07(+0.11%)
Aug 17, 2022	59.99	60.40	59.54	59.64	1,219,175	-0.98(-1.62%)
Aug 16, 2022	60.35	60.70	60.17	60.62	1,203,955	-0.18(-0.30%)
Aug 15, 2022	60.54	60.94	60.03	60.81	1,367,354	-0.02(-0.03%)
Aug 12, 2022	60.87	60.93	60.21	60.82	1,133,472	+0.39(+0.64%)
Aug 11, 2022	60.99	61.39	60.27	60.44	1,930,269	-0.08(-0.13%)
Aug 10, 2022	59.67	60.81	59.56	60.51	1,313,718	+1.77(+3.00%)
Aug 09, 2022	58.69	58.98	57.91	58.75	1,343,513	+0.12(+0.20%)
Aug 08, 2022	59.03	59.48	58.53	58.63	951,429	-0.21(-0.36%)
Aug 05, 2022	58.48	59.04	58.04	58.85	1,160,050	-0.16(-0.26%)
Aug 04, 2022	59.70	59.70	58.90	59.00	916,569	-0.59(-0.99%)
Aug 03, 2022	59.36	59.82	59.11	59.59	1,445,029	+0.74(+1.25%)
Aug 02, 2022	57.92	59.31	57.77	58.86	1,980,876	+1.56(+2.73%)
Aug 01, 2022	57.47	57.82	56.24	57.29	1,930,817	-0.10(-0.17%)
Jul 29, 2022	56.07	57.44	55.11	57.39	3,512,557	+1.53(+2.74%)
Jul 28, 2022	58.18	58.18	55.58	55.86	3,694,112	-3.82(-6.40%)
Jul 27, 2022	59.29	60.02	58.89	59.68	3,220,936	+0.35(+0.59%)
Jul 26, 2022	59.89	59.93	59.08	59.33	1,001,962	-0.78(-1.29%)
Jul 25, 2022	60.99	60.99	59.81	60.11	1,134,011	-0.80(-1.31%)
Jul 22, 2022	60.50	61.33	60.50	60.90	903,346	+0.28(+0.46%)
Jul 21, 2022	59.43	60.62	59.24	60.62	959,329	+1.40(+2.36%)
Jul 20, 2022	59.03	59.24	58.65	59.22	1,427,487	+0.31(+0.53%)
Jul 19, 2022	57.36	59.03	57.36	58.91	1,881,207	+2.12(+3.74%)
Jul 18, 2022	57.62	58.10	56.58	56.79	952,842	-0.66(-1.15%)
Jul 15, 2022	56.97	57.50	56.64	57.45	1,550,874	+1.22(+2.17%)
Jul 14, 2022	55.78	56.29	55.20	56.23	1,220,067	-0.14(-0.24%)
Jul 13, 2022	55.53	56.54	55.37	56.36	1,332,549	-0.21(-0.38%)
Jul 12, 2022	57.08	57.59	56.22	56.58	960,722	-0.59(-1.04%)
Jul 11, 2022	57.91	58.10	57.15	57.17	828,861	-1.00(-1.72%)
Jul 08, 2022	57.29	58.25	57.11	58.17	1,320,262	+0.80(+1.39%)
Jul 07, 2022	57.17	57.46	56.85	57.37	893,205	+0.25(+0.44%)
Jul 06, 2022	57.52	58.13	56.81	57.12	1,054,323	-0.34(-0.59%)
Jul 05, 2022	55.94	57.48	54.91	57.46	853,145	+0.40(+0.70%)
Jul 01, 2022	56.19	57.20	56.02	57.06	833,491	+0.74(+1.31%)
Jun 30, 2022	56.26	56.92	55.45	56.32	1,494,288	-0.56(-0.99%)
Jun 29, 2022	57.65	57.65	56.42	56.89	941,023	-0.51(-0.90%)
Jun 28, 2022	59.31	59.43	57.37	57.40	1,516,971	-1.20(-2.05%)
Jun 27, 2022	58.71	59.23	58.32	58.60	1,330,684	-0.23(-0.40%)
Jun 24, 2022	56.50	58.91	56.38	58.84	2,465,555	+2.74(+4.89%)
Jun 23, 2022	55.52	56.24	55.33	56.09	1,287,144	+0.87(+1.58%)
Jun 22, 2022	54.57	55.96	54.57	55.22	2,196,380	+0.28(+0.51%)
Jun 21, 2022	55.29	55.89	54.90	54.94	2,291,483	+0.51(+0.94%)
Jun 17, 2022	53.64	54.63	53.11	54.42	3,781,798	+0.86(+1.61%)
Jun 16, 2022	54.60	54.61	52.95	53.56	4,579,786	-2.30(-4.12%)
Jun 15, 2022	55.54	56.75	54.86	55.86	2,844,610	+0.51(+0.93%)
Jun 14, 2022	56.31	57.23	55.00	55.34	1,467,419	-0.70(-1.25%)
Jun 13, 2022	57.59	57.59	55.94	56.04	1,976,545	-2.65(-4.51%)
Jun 10, 2022	59.38	59.57	58.52	58.69	1,009,549	-1.71(-2.83%)
Jun 09, 2022	61.20	61.58	60.25	60.40	1,987,084	-1.19(-1.94%)
Jun 08, 2022	62.30	62.56	61.51	61.59	1,070,712	-0.96(-1.54%)
Jun 07, 2022	61.32	62.65	61.32	62.55	1,005,029	+0.49(+0.80%)
Jun 06, 2022	63.01	63.16	61.85	62.06	1,637,007	-0.48(-0.78%)
Jun 03, 2022	63.04	63.40	62.16	62.54	1,016,847	-1.01(-1.59%)
Jun 02, 2022	62.68	63.94	62.37	63.55	1,152,840	+1.06(+1.69%)
Jun 01, 2022	62.50	63.15	62.05	62.49	2,045,590	+0.43(+0.69%)
May 31, 2022	62.41	62.71	61.82	62.07	1,809,083	-0.55(-0.88%)
May 27, 2022	61.79	62.73	61.48	62.62	1,092,429	+0.95(+1.54%)
May 26, 2022	60.31	61.77	60.31	61.67	1,366,700	+1.36(+2.26%)
May 25, 2022	59.68	60.75	59.37	60.31	1,864,781	+0.35(+0.58%)
May 24, 2022	59.45	60.26	58.46	59.96	1,309,461	+0.00(+0.00%)
May 23, 2022	60.48	60.68	59.60	59.96	1,702,468	-0.05(-0.08%)
May 20, 2022	58.71	60.08	58.21	60.01	3,026,431	+1.99(+3.43%)
May 19, 2022	57.21	58.53	56.69	58.02	1,627,264	+0.70(+1.21%)
May 18, 2022	58.57	58.95	57.26	57.32	2,055,848	-2.29(-3.84%)
May 17, 2022	58.63	59.68	58.48	59.61	1,626,581	+2.08(+3.61%)
May 16, 2022	57.34	57.96	56.80	57.53	866,092	-0.31(-0.53%)
May 13, 2022	57.89	58.68	57.50	57.84	1,281,505	+0.43(+0.74%)
May 12, 2022	56.83	57.80	56.60	57.42	1,334,193	+0.04(+0.07%)
May 11, 2022	58.10	59.03	56.38	57.38	1,435,004	-0.91(-1.56%)
May 10, 2022	59.28	59.52	57.22	58.29	1,755,644	-0.09(-0.15%)
May 09, 2022	59.43	59.61	58.13	58.37	1,656,687	-1.96(-3.25%)
May 06, 2022	60.80	61.55	59.83	60.34	2,144,125	-0.72(-1.17%)
May 05, 2022	63.33	63.54	60.64	61.05	1,413,590	-3.03(-4.72%)
May 04, 2022	63.15	64.20	62.09	64.08	1,122,300	+0.58(+0.91%)
May 03, 2022	62.61	63.90	62.40	63.50	1,566,994	+0.90(+1.44%)
May 02, 2022	62.29	63.08	61.45	62.60	2,400,065	+0.08(+0.12%)
Apr 29, 2022	62.44	64.41	61.57	62.52	3,779,515	-4.24(-6.34%)
Apr 28, 2022	66.05	67.14	65.68	66.76	1,257,986	+1.07(+1.63%)
Apr 27, 2022	65.09	66.46	64.96	65.68	1,870,126	+0.98(+1.51%)
Apr 26, 2022	66.43	66.67	64.50	64.71	2,590,491	-1.90(-2.86%)
Apr 25, 2022	66.04	66.64	65.29	66.61	2,043,317	+0.19(+0.29%)
Apr 22, 2022	68.83	68.83	66.38	66.42	951,717	-2.40(-3.48%)
Apr 21, 2022	70.72	70.84	68.65	68.82	870,123	-1.31(-1.86%)
Apr 20, 2022	69.92	70.71	69.15	70.12	1,122,839	+0.70(+1.00%)
Apr 19, 2022	68.12	69.46	68.11	69.43	793,434	+1.09(+1.60%)
Apr 18, 2022	68.57	68.75	67.95	68.33	868,503	-0.40(-0.58%)
Apr 14, 2022	68.99	69.24	68.45	68.73	887,233	-0.07(-0.10%)
Apr 13, 2022	68.48	69.11	68.26	68.80	1,058,450	+0.15(+0.23%)
Apr 12, 2022	70.35	70.89	68.53	68.64	1,152,826	-1.36(-1.95%)
Apr 11, 2022	70.60	71.03	69.96	70.01	640,034	-0.64(-0.90%)
Apr 08, 2022	70.49	70.81	69.84	70.64	836,270	+0.01(+0.01%)
Apr 07, 2022	70.82	71.29	70.19	70.64	1,011,095	-0.73(-1.02%)
Apr 06, 2022	70.87	71.91	70.40	71.36	958,503	-0.24(-0.34%)
Apr 05, 2022	72.69	73.05	71.40	71.60	872,081	-1.37(-1.88%)
Apr 04, 2022	72.53	73.36	72.37	72.98	763,602	+0.33(+0.45%)
Apr 01, 2022	73.10	73.36	72.06	72.65	876,741	+0.11(+0.15%)
Mar 31, 2022	73.63	73.99	72.50	72.54	1,020,563	-0.92(-1.25%)
Mar 30, 2022	75.53	75.62	72.94	73.46	894,542	-2.59(-3.41%)
Mar 29, 2022	75.68	76.29	75.12	76.05	1,055,524	+1.22(+1.63%)
Mar 28, 2022	74.39	74.90	73.94	74.83	968,110	+0.35(+0.47%)
Mar 25, 2022	74.34	74.66	73.75	74.48	1,004,898	+0.22(+0.30%)
Mar 24, 2022	74.16	74.82	74.03	74.26	631,105	+0.12(+0.16%)
Mar 23, 2022	75.58	75.76	74.08	74.15	822,484	-1.75(-2.31%)
Mar 22, 2022	75.91	76.39	75.49	75.90	1,127,836	+0.18(+0.24%)
Mar 21, 2022	76.30	76.45	75.16	75.71	918,468	-0.59(-0.77%)
Mar 18, 2022	74.85	76.34	74.41	76.30	1,645,782	+0.45(+0.60%)
Mar 17, 2022	74.94	75.86	74.50	75.85	956,421	+0.93(+1.24%)
Mar 16, 2022	74.44	75.34	72.87	74.92	1,501,755	+0.70(+0.94%)
Mar 15, 2022	74.27	74.73	72.71	74.22	1,337,678	+0.55(+0.75%)
Mar 14, 2022	72.83	74.16	72.18	73.67	1,990,550	+1.19(+1.64%)
Mar 11, 2022	72.63	73.44	72.15	72.48	2,138,369	+0.18(+0.25%)
Mar 10, 2022	71.62	72.38	71.28	72.30	1,523,666	-0.29(-0.40%)
Mar 09, 2022	71.45	72.86	70.94	72.59	1,509,705	+2.69(+3.85%)
Mar 08, 2022	69.31	71.44	69.03	69.90	1,494,492	+0.39(+0.56%)
Mar 07, 2022	72.98	73.46	69.43	69.51	1,269,413	-3.66(-5.00%)
Mar 04, 2022	73.29	73.53	72.24	73.17	1,276,690	-0.69(-0.93%)
Mar 03, 2022	73.88	74.14	73.02	73.86	953,933	+0.34(+0.46%)
Mar 02, 2022	72.08	73.84	71.92	73.52	1,053,827	+1.60(+2.22%)
Mar 01, 2022	72.51	73.06	71.63	71.92	1,983,972	-0.57(-0.79%)
Feb 28, 2022	71.28	72.71	71.22	72.49	1,380,391	-0.39(-0.53%)
Feb 25, 2022	71.45	72.91	71.91	72.88	1,042,268	+1.43(+2.00%)
Feb 24, 2022	69.00	71.63	68.59	71.45	1,358,356	+0.66(+0.93%)
Feb 23, 2022	72.17	72.46	70.74	70.80	1,712,944	-0.77(-1.08%)
Feb 22, 2022	70.53	72.09	70.53	71.57	1,746,740	+0.28(+0.39%)
Feb 18, 2022				71.29	0	-0.74(-1.03%)
Feb 17, 2022	72.87	73.18	72.02	72.03	1,189,414	-1.52(-2.07%)
Feb 16, 2022	73.25	73.84	72.61	73.55	1,133,250	-0.13(-0.17%)
Feb 15, 2022	73.22	73.81	72.43	73.68	2,130,843	+1.22(+1.68%)
Feb 14, 2022	73.70	74.24	71.94	72.46	1,733,997	-1.23(-1.67%)
Feb 11, 2022	74.85	76.37	73.61	73.70	3,381,000	-3.93(-5.06%)
Feb 10, 2022	78.24	79.29	77.41	77.62	1,313,593	-1.86(-2.34%)
Feb 09, 2022	78.52	79.52	78.32	79.48	1,002,502	+1.65(+2.12%)
Feb 08, 2022	76.71	78.00	76.47	77.84	908,678	+0.91(+1.18%)
Feb 07, 2022	77.48	77.75	76.72	76.93	1,056,981	-0.55(-0.71%)
Feb 04, 2022	76.77	77.89	75.96	77.48	848,180	+0.40(+0.51%)
Feb 03, 2022	77.93	78.47	76.92	77.08	1,112,259	-1.75(-2.21%)
Feb 02, 2022	77.79	78.93	77.26	78.83	1,024,068	+1.49(+1.92%)
Feb 01, 2022	77.05	77.62	76.52	77.34	1,071,879	+0.32(+0.41%)
Jan 31, 2022	75.15	77.09		77.03	1,279,366	+1.87(+2.49%)
Jan 28, 2022	73.66	75.19	73.08	75.15	1,026,491	+1.47(+1.99%)
Jan 27, 2022	74.11	75.12	73.27	73.69	1,050,660	+0.02(+0.03%)
Jan 26, 2022	75.37	75.78	73.10	73.67	1,282,697	-0.76(-1.02%)
Jan 25, 2022	75.40	75.51	73.78	74.43	1,728,909	-1.67(-2.19%)
Jan 24, 2022	75.68	76.33	73.55	76.10	2,549,708	-0.59(-0.77%)
Jan 21, 2022	78.02	78.47	76.41	76.69	1,234,408	-1.51(-1.94%)
Jan 20, 2022	76.69	79.85	76.69	78.20	1,632,706	-0.72(-0.92%)
Jan 19, 2022	79.65	80.36	78.86	78.93	1,324,169	-0.80(-1.00%)
Jan 18, 2022	79.74	80.15	79.42	79.73	883,380	-0.81(-1.01%)
Jan 14, 2022				80.54	0	+0.46(+0.58%)
Jan 13, 2022	81.37	81.83	79.79	80.07	1,071,674	-1.17(-1.44%)
Jan 12, 2022	80.82	81.43	80.47	81.24	838,360	+0.73(+0.91%)
Jan 11, 2022	79.87	80.51	79.12	80.51	857,726	+0.84(+1.05%)
Jan 10, 2022	79.28	79.81	78.33	79.67	1,036,453	-0.34(-0.42%)
Jan 07, 2022	80.56	81.39	79.98	80.01	1,077,102	+0.01(+0.01%)
Jan 06, 2022	78.92	80.28	78.67	80.00	1,056,687	+0.67(+0.84%)
Jan 05, 2022	80.01	80.82	79.18	79.33	1,434,932	-0.68(-0.84%)
Jan 04, 2022	80.28	80.57	79.36	80.01	1,503,718	+0.25(+0.31%)
Jan 03, 2022	79.11	80.02	78.92	79.75	1,047,163	+0.69(+0.88%)
Dec 31, 2021	79.25	79.48	78.84	79.06	694,603	-0.23(-0.29%)
Dec 30, 2021	80.16	80.26	79.26	79.29	572,061	-0.69(-0.87%)
Dec 29, 2021	79.85	80.31	79.58	79.99	452,028	-0.05(-0.06%)
Dec 28, 2021	79.90	80.28	79.60	80.03	550,083	+0.64(+0.80%)
Dec 27, 2021	79.00	79.47	78.45	79.40	617,098	+0.65(+0.82%)
Dec 23, 2021	78.66	79.26	78.48	78.75	685,922	+0.25(+0.32%)
Dec 22, 2021	77.72	78.56	77.47	78.50	969,149	+0.47(+0.61%)
Dec 21, 2021	76.23	78.15	76.23	78.03	1,188,490	+2.37(+3.14%)
Dec 20, 2021	75.95	76.34	74.62	75.66	1,021,728	-1.92(-2.47%)
Dec 17, 2021	76.64	78.16	75.88	77.57	2,434,525	+0.51(+0.66%)
Dec 16, 2021	77.32	78.11	76.96	77.06	1,057,021	-0.17(-0.22%)
Dec 15, 2021	75.41	77.35	75.19	77.24	1,673,635	+1.59(+2.10%)
Dec 14, 2021	76.91	76.96	74.92	75.65	1,761,364	+0.27(+0.36%)
Dec 13, 2021	75.30	75.74	74.89	75.38	1,073,051	+0.09(+0.13%)
Dec 10, 2021	75.38	75.77	74.90	75.28	919,542	+0.20(+0.27%)
Dec 09, 2021	75.28	75.71	74.85	75.08	767,606	-0.13(-0.17%)
Dec 08, 2021	75.80	75.95	75.09	75.20	897,954	-0.45(-0.60%)
Dec 07, 2021	74.71	76.17	74.10	75.66	1,289,637	+1.87(+2.54%)
Dec 06, 2021	72.58	74.19	72.58	73.78	1,258,738	+1.43(+1.97%)
Dec 03, 2021	73.26	73.69	71.67	72.36	1,464,741	-0.90(-1.22%)
Dec 02, 2021	71.29	73.68	71.29	73.25	1,498,189	+1.84(+2.58%)