SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	55.47	55.87	55.21	55.83	2,564,063	+0.50(+0.90%)
Nov 29, 2023	55.83	56.24	55.26	55.33	1,111,104	-0.18(-0.32%)
Nov 28, 2023	55.15	55.59	54.91	55.51	1,402,705	+0.23(+0.41%)
Nov 27, 2023	54.88	55.42	54.79	55.28	1,379,784	+0.11(+0.20%)
Nov 24, 2023	54.87	55.33	54.67	55.18	423,620	+0.22(+0.40%)
Nov 22, 2023	54.55	55.25	54.54	54.96	891,384	+0.64(+1.18%)
Nov 21, 2023	54.34	54.46	54.15	54.32	898,428	-0.15(-0.27%)
Nov 20, 2023	54.30	54.73	54.10	54.46	1,102,868	+0.12(+0.22%)
Nov 17, 2023	54.27	54.37	53.91	54.35	1,084,710	+0.24(+0.44%)
Nov 16, 2023	54.38	54.79	53.79	54.11	1,480,725	-0.41(-0.76%)
Nov 15, 2023	53.85	54.69	53.75	54.52	1,197,300	+0.77(+1.43%)
Nov 14, 2023	52.93	53.94	52.82	53.75	1,308,081	+1.91(+3.68%)
Nov 13, 2023	51.85	52.14	51.75	51.85	1,304,314	-0.32(-0.61%)
Nov 10, 2023	51.52	52.17	51.30	52.16	806,360	+0.74(+1.44%)
Nov 09, 2023	52.08	52.08	51.35	51.42	1,013,452	-0.36(-0.69%)
Nov 08, 2023	52.41	52.59	51.49	51.78	1,601,660	-0.61(-1.17%)
Nov 07, 2023	52.12	52.74	51.95	52.39	1,317,107	+0.39(+0.74%)
Nov 06, 2023	51.85	52.05	51.11	52.00	1,196,342	+0.17(+0.32%)
Nov 03, 2023	51.06	52.14	51.06	51.84	940,884	+1.28(+2.54%)
Nov 02, 2023	48.98	50.70	48.93	50.55	1,508,873	+1.95(+4.00%)
Nov 01, 2023	49.55	49.69	48.24	48.61	1,944,639	-1.05(-2.11%)
Oct 31, 2023	49.59	49.92	49.07	49.65	2,271,648	+0.23(+0.46%)
Oct 30, 2023	48.57	49.48	48.07	49.43	1,570,270	+1.29(+2.69%)
Oct 27, 2023	46.12	49.27	46.06	48.13	2,027,217	-0.72(-1.48%)
Oct 26, 2023	48.63	49.25	48.62	48.85	1,355,568	+0.08(+0.16%)
Oct 25, 2023	48.79	49.13	48.53	48.77	1,196,046	-0.46(-0.94%)
Oct 24, 2023	49.45	49.79	49.04	49.24	989,514	+0.08(+0.16%)
Oct 23, 2023	49.32	49.93	49.14	49.16	729,050	-0.33(-0.66%)
Oct 20, 2023	50.18	50.31	49.43	49.48	782,168	-0.69(-1.38%)
Oct 19, 2023	50.27	50.87	49.83	50.18	1,182,132	-0.08(-0.16%)
Oct 18, 2023	51.18	51.32	50.17	50.26	897,874	-1.35(-2.62%)
Oct 17, 2023	50.93	52.09	50.85	51.61	1,236,376	+0.38(+0.73%)
Oct 16, 2023	50.95	51.58	50.87	51.23	676,253	+0.72(+1.43%)
Oct 13, 2023	51.39	51.39	50.34	50.51	1,108,107	-0.66(-1.29%)
Oct 12, 2023	52.08	52.08	50.98	51.17	677,373	-0.96(-1.84%)
Oct 11, 2023	52.08	52.47	51.90	52.13	574,054	+0.13(+0.25%)
Oct 10, 2023	51.78	52.37	51.68	52.00	518,569	+0.38(+0.73%)
Oct 09, 2023	51.17	51.72	51.01	51.63	490,159	+0.14(+0.27%)
Oct 06, 2023	50.58	51.85	50.58	51.49	800,300	+0.65(+1.28%)
Oct 05, 2023	51.16	51.35	50.66	50.84	975,878	-0.42(-0.81%)
Oct 04, 2023	51.13	51.34	50.57	51.25	1,075,647	+0.27(+0.52%)
Oct 03, 2023	51.17	51.34	50.51	50.99	1,112,738	-0.50(-0.98%)
Oct 02, 2023	51.84	51.98	51.23	51.49	708,986	-0.42(-0.82%)
Sep 29, 2023	52.40	52.68	51.82	51.92	728,484	-0.24(-0.45%)
Sep 28, 2023	51.78	52.34	51.57	52.15	820,996	+0.18(+0.34%)
Sep 27, 2023	52.39	52.50	51.75	51.97	832,955	-0.17(-0.32%)
Sep 26, 2023	52.71	53.13	52.10	52.14	1,006,571	-1.00(-1.88%)
Sep 25, 2023	52.96	53.21	53.01	53.14	587,234	-0.04(-0.07%)
Sep 22, 2023	52.80	53.51	52.75	53.18	964,332	+0.38(+0.71%)
Sep 21, 2023	53.88	53.88	52.74	52.80	964,119	-1.26(-2.34%)
Sep 20, 2023	54.89	55.02	53.94	54.07	2,033,931	-0.59(-1.08%)
Sep 19, 2023	54.77	54.91	54.27	54.66	911,076	-0.18(-0.32%)
Sep 18, 2023	54.65	54.96	54.35	54.84	575,833	+0.13(+0.23%)
Sep 15, 2023	54.57	54.99	54.39	54.71	1,291,289	-0.13(-0.23%)
Sep 14, 2023	54.44	54.88	54.19	54.84	1,307,989	+0.84(+1.56%)
Sep 13, 2023	54.46	54.67	53.78	54.00	828,166	-0.29(-0.53%)
Sep 12, 2023	55.65	55.65	54.29	54.29	603,658	-0.46(-0.85%)
Sep 11, 2023	55.41	55.52	54.70	54.75	676,424	-0.32(-0.57%)
Sep 08, 2023	54.60	55.24	54.60	55.07	940,712	+0.35(+0.63%)
Sep 07, 2023	55.01	55.23	54.50	54.72	1,043,056	-0.52(-0.95%)
Sep 06, 2023	55.44	55.65	55.16	55.25	747,422	-0.31(-0.55%)
Sep 05, 2023	56.49	56.83	55.45	55.55	685,114	-1.29(-2.28%)
Sep 01, 2023	57.11	57.40	56.76	56.85	709,547	+0.11(+0.19%)
Aug 31, 2023	56.85	57.29	56.63	56.74	980,782	-0.08(-0.14%)
Aug 30, 2023	55.92	56.92	55.92	56.82	796,414	+0.94(+1.69%)
Aug 29, 2023	55.43	55.96	55.26	55.87	879,310	+0.30(+0.53%)
Aug 28, 2023	55.21	55.98	55.21	55.58	551,478	+0.58(+1.06%)
Aug 25, 2023	54.62	55.22	54.57	55.00	572,357	+0.52(+0.96%)
Aug 24, 2023	54.85	55.62	54.33	54.47	686,286	-0.48(-0.88%)
Aug 23, 2023	54.67	55.00	54.42	54.96	840,818	+0.27(+0.49%)
Aug 22, 2023	55.03	55.32	54.57	54.69	1,939,325	+0.50(+0.93%)
Aug 21, 2023	54.17	54.35	53.74	54.19	976,456	+0.02(+0.04%)
Aug 18, 2023	53.71	54.31	53.46	54.17	866,409	+0.39(+0.73%)
Aug 17, 2023	54.98	55.05	53.69	53.78	1,284,019	-1.09(-1.99%)
Aug 16, 2023	55.23	55.62	54.84	54.87	1,009,625	-0.52(-0.94%)
Aug 15, 2023	55.23	55.49	54.76	55.39	1,034,296	-0.11(-0.19%)
Aug 14, 2023	55.11	55.87	55.05	55.50	829,818	+0.30(+0.55%)
Aug 11, 2023	54.96	55.32	54.84	55.19	580,534	-0.07(-0.12%)
Aug 10, 2023	55.28	55.76	55.06	55.26	737,758	+0.05(+0.09%)
Aug 09, 2023	55.01	55.67	54.93	55.21	769,771	+0.11(+0.20%)
Aug 08, 2023	55.56	55.67	54.28	55.10	1,809,137	-1.19(-2.11%)
Aug 07, 2023	55.92	56.33	55.83	56.29	804,213	+0.42(+0.76%)
Aug 04, 2023	55.77	56.33	55.43	55.87	1,019,594	+0.14(+0.25%)
Aug 03, 2023	55.53	55.84	55.09	55.73	1,002,895	-0.03(-0.05%)
Aug 02, 2023	56.78	56.78	55.23	55.76	1,652,019	-1.52(-2.65%)
Aug 01, 2023	57.07	57.49	56.93	57.28	1,305,878	-0.04(-0.07%)
Jul 31, 2023	56.46	57.60	56.42	57.32	1,905,193	+0.98(+1.75%)
Jul 28, 2023	58.06	58.29	56.11	56.33	3,925,650	-4.13(-6.83%)
Jul 27, 2023	61.89	62.24	60.42	60.47	1,365,411	-1.29(-2.09%)
Jul 26, 2023	61.11	61.80	60.94	61.76	987,378	+0.63(+1.03%)
Jul 25, 2023	60.82	61.60	60.75	61.13	886,709	+0.34(+0.57%)
Jul 24, 2023	60.70	61.19	60.70	60.78	706,090	+0.07(+0.11%)
Jul 21, 2023	60.99	61.29	60.62	60.71	816,799	-0.04(-0.06%)
Jul 20, 2023	61.20	61.45	60.53	60.75	1,391,368	-0.57(-0.93%)
Jul 19, 2023	60.32	61.41	60.32	61.32	895,259	+1.02(+1.70%)
Jul 18, 2023	59.67	60.32	59.43	60.30	580,238	+0.65(+1.09%)
Jul 17, 2023	59.53	59.97	59.29	59.65	468,669	-0.06(-0.10%)
Jul 14, 2023	59.91	59.93	59.25	59.71	564,944	-0.27(-0.44%)
Jul 13, 2023	59.53	60.12	59.39	59.98	440,089	+0.71(+1.20%)
Jul 12, 2023	60.11	60.16	59.24	59.27	679,309	-0.28(-0.46%)
Jul 11, 2023	58.97	59.54	58.80	59.54	887,488	+0.88(+1.49%)
Jul 10, 2023	58.36	58.91	58.36	58.67	994,823	+0.13(+0.22%)
Jul 07, 2023	58.24	59.07	58.24	58.54	785,090	+0.11(+0.19%)
Jul 06, 2023	58.51	58.76	58.06	58.43	919,239	-0.82(-1.38%)
Jul 05, 2023	59.19	59.43	58.72	59.25	1,230,579	-0.29(-0.48%)
Jul 03, 2023	59.53	59.77	59.40	59.53	564,380	-0.10(-0.17%)
Jun 30, 2023	59.83	60.01	58.96	59.63	1,344,024	+0.14(+0.23%)
Jun 29, 2023	59.53	59.62	59.03	59.49	1,242,667	+0.21(+0.35%)
Jun 28, 2023	59.17	59.31	58.64	59.29	1,004,629	+0.10(+0.17%)
Jun 27, 2023	58.46	59.46	58.17	59.19	1,154,342	+0.90(+1.54%)
Jun 26, 2023	57.57	58.45	57.57	58.29	1,031,060	+0.74(+1.28%)
Jun 23, 2023	57.45	57.62	57.12	57.55	1,319,219	-0.22(-0.37%)
Jun 22, 2023	57.85	57.87	57.24	57.77	988,756	-0.36(-0.63%)
Jun 21, 2023	58.81	58.81	58.06	58.13	1,130,050	-0.74(-1.25%)
Jun 20, 2023	58.66	59.03	58.34	58.87	2,001,909	-0.29(-0.48%)
Jun 16, 2023	59.44	59.61	58.91	59.16	2,056,856	-0.08(-0.13%)
Jun 15, 2023	57.95	59.41	57.82	59.24	1,866,740	+1.08(+1.86%)
Jun 14, 2023	57.37	58.24	57.08	58.15	1,975,473	+1.28(+2.25%)
Jun 13, 2023	56.33	57.18	56.17	56.88	1,872,345	+0.80(+1.42%)
Jun 12, 2023	55.71	56.31	55.52	56.08	930,703	+0.48(+0.87%)
Jun 09, 2023	55.61	56.15	55.53	55.60	1,118,971	-0.20(-0.35%)
Jun 08, 2023	56.61	56.72	55.67	55.79	1,272,062	-0.83(-1.46%)
Jun 07, 2023	56.09	56.67	55.96	56.62	945,007	+0.62(+1.11%)
Jun 06, 2023	54.91	56.25	54.91	56.00	667,180	+0.89(+1.61%)
Jun 05, 2023	55.49	55.67	54.61	55.11	854,719	-0.59(-1.06%)
Jun 02, 2023	54.90	55.76	54.62	55.70	1,029,169	+1.27(+2.33%)
Jun 01, 2023	54.08	54.68	53.81	54.44	1,084,710	+0.35(+0.66%)
May 31, 2023	53.67	54.45	52.87	54.08	3,305,490	+0.22(+0.40%)
May 30, 2023	54.25	54.33	53.43	53.86	1,028,833	-0.26(-0.49%)
May 26, 2023	53.85	54.38	53.76	54.13	1,317,857	+0.57(+1.06%)
May 25, 2023	54.31	54.35	53.17	53.56	1,629,266	-0.75(-1.39%)
May 24, 2023	54.90	54.99	53.72	54.32	928,929	-0.80(-1.46%)
May 23, 2023	54.85	55.53	54.51	55.12	1,302,616	+0.10(+0.18%)
May 22, 2023	55.25	55.35	54.53	55.02	932,944	-0.08(-0.14%)
May 19, 2023	55.15	55.30	54.51	55.10	1,368,815	+0.36(+0.66%)
May 18, 2023	54.38	54.82	54.09	54.74	876,094	+0.29(+0.54%)
May 17, 2023	53.98	54.53	53.47	54.44	1,031,309	+0.87(+1.63%)
May 16, 2023	53.91	54.02	53.38	53.57	481,364	-0.63(-1.16%)
May 15, 2023	53.83	54.24	53.78	54.20	733,639	+0.31(+0.58%)
May 12, 2023	54.07	54.23	53.35	53.88	786,812	-0.07(-0.13%)
May 11, 2023	54.04	54.05	53.51	53.95	867,715	-0.32(-0.60%)
May 10, 2023	54.80	54.87	53.89	54.28	594,434	+0.01(+0.02%)
May 09, 2023	54.36	54.61	54.09	54.27	512,087	-0.43(-0.79%)
May 08, 2023	54.25	54.72	53.69	54.70	922,035	+0.43(+0.79%)
May 05, 2023	54.40	55.02	53.99	54.27	1,684,114	+0.32(+0.60%)
May 04, 2023	53.54	54.03	52.89	53.94	2,469,101	+0.00(+0.00%)
May 03, 2023	54.66	55.33	53.91	53.94	973,842	-0.63(-1.15%)
May 02, 2023	55.91	56.22	54.13	54.57	1,321,758	-1.67(-2.96%)
May 01, 2023	57.03	57.65	56.09	56.24	1,486,594	-1.16(-2.02%)
Apr 28, 2023	55.92	57.45	54.28	57.39	1,878,934	+2.60(+4.74%)
Apr 27, 2023	54.13	55.15	54.01	54.80	1,816,984	+0.91(+1.69%)
Apr 26, 2023	54.41	54.60	53.78	53.88	1,346,034	-0.56(-1.03%)
Apr 25, 2023	55.16	55.30	54.34	54.44	884,816	-1.11(-1.99%)
Apr 24, 2023	55.79	55.99	55.31	55.55	687,720	-0.34(-0.61%)
Apr 21, 2023	56.66	56.66	55.80	55.89	740,584	-0.53(-0.94%)
Apr 20, 2023	56.08	56.46	55.68	56.42	653,551	-0.15(-0.26%)
Apr 19, 2023	56.37	56.79	56.27	56.57	609,894	-0.03(-0.05%)
Apr 18, 2023	56.89	57.08	56.36	56.60	548,704	-0.02(-0.03%)
Apr 17, 2023	56.35	56.67	55.85	56.62	605,587	+0.26(+0.47%)
Apr 14, 2023	56.45	56.81	55.86	56.35	749,538	-0.06(-0.10%)
Apr 13, 2023	56.18	56.82	56.08	56.41	1,204,027	+0.28(+0.51%)
Apr 12, 2023	56.70	56.90	56.10	56.13	1,111,610	-0.13(-0.23%)
Apr 11, 2023	55.38	56.77	55.21	56.26	2,011,257	+1.16(+2.10%)
Apr 10, 2023	54.79	55.16	54.50	55.10	859,272	-0.09(-0.16%)
Apr 06, 2023	54.12	55.21	53.94	55.19	888,992	+1.08(+1.99%)
Apr 05, 2023	54.53	54.63	53.96	54.11	923,026	-0.55(-1.00%)
Apr 04, 2023	55.70	55.88	54.22	54.66	1,325,301	-0.76(-1.38%)
Apr 03, 2023	55.43	55.61	55.03	55.42	966,736	+0.06(+0.11%)
Mar 31, 2023	54.49	55.46	54.31	55.36	657,339	+0.96(+1.77%)
Mar 30, 2023	54.81	54.87	54.30	54.40	960,474	+0.29(+0.54%)
Mar 29, 2023	53.80	54.28	53.55	54.11	860,073	+0.76(+1.43%)
Mar 28, 2023	53.04	53.49	52.71	53.34	896,963	-0.01(-0.02%)
Mar 27, 2023	53.31	53.67	52.97	53.35	1,089,371	+0.49(+0.93%)
Mar 24, 2023	52.40	52.90	51.89	52.86	891,897	-0.01(-0.02%)
Mar 23, 2023	53.44	53.93	52.58	52.87	1,911,012	-0.32(-0.61%)
Mar 22, 2023	54.61	54.69	53.17	53.20	1,457,380	-1.37(-2.52%)
Mar 21, 2023	53.87	54.68	53.68	54.57	1,722,710	+1.14(+2.13%)
Mar 20, 2023	53.16	53.80	53.16	53.43	1,689,697	+0.62(+1.17%)
Mar 17, 2023	54.08	54.08	52.70	52.82	1,763,580	-1.34(-2.48%)
Mar 16, 2023	52.43	54.29	52.31	54.16	1,389,486	+1.39(+2.64%)
Mar 15, 2023	53.57	53.71	52.16	52.77	1,278,201	-1.04(-1.93%)
Mar 14, 2023	54.11	54.75	53.29	53.81	1,590,538	+0.53(+0.99%)
Mar 13, 2023	53.59	53.90	52.71	53.28	1,430,430	-0.90(-1.66%)
Mar 10, 2023	55.88	56.06	54.03	54.18	1,510,669	-1.88(-3.36%)
Mar 09, 2023	57.55	57.98	55.98	56.06	1,213,715	-1.30(-2.27%)
Mar 08, 2023	56.96	57.57	56.90	57.36	1,079,025	+0.36(+0.64%)
Mar 07, 2023	58.03	58.08	56.81	57.00	1,435,788	-1.10(-1.89%)
Mar 06, 2023	58.49	58.95	57.91	58.10	1,078,967	-0.26(-0.45%)
Mar 03, 2023	58.28	58.59	57.76	58.36	1,124,282	+0.35(+0.61%)
Mar 02, 2023	57.38	58.06	57.19	58.01	1,114,246	+0.44(+0.77%)
Mar 01, 2023	57.39	57.76	57.15	57.57	1,344,175	+0.02(+0.03%)
Feb 28, 2023	57.93	58.23	57.28	57.55	2,089,351	-0.56(-0.96%)
Feb 27, 2023	58.87	58.90	57.87	58.11	1,143,082	-0.46(-0.78%)
Feb 24, 2023	58.30	58.62	57.85	58.57	1,322,798	-0.52(-0.88%)
Feb 23, 2023	58.67	59.20	58.35	59.09	2,259,531	+0.56(+0.95%)
Feb 22, 2023	58.80	59.22	58.29	58.53	1,251,578	-0.20(-0.33%)
Feb 21, 2023	59.57	59.81	58.72	58.73	971,316	-1.60(-2.66%)
Feb 17, 2023	60.44	60.72	60.01	60.33	1,271,842	-0.57(-0.93%)
Feb 16, 2023	60.60	61.26	60.47	60.89	1,016,423	-0.65(-1.06%)
Feb 15, 2023	60.73	61.59	60.43	61.55	1,274,048	+0.52(+0.85%)
Feb 14, 2023	60.67	61.38	60.42	61.03	1,294,028	+0.03(+0.05%)
Feb 13, 2023	60.60	61.23	60.53	61.00	1,281,211	+0.17(+0.27%)
Feb 10, 2023	61.02	61.28	60.34	60.84	1,539,270	-0.65(-1.06%)
Feb 09, 2023	62.83	63.04	61.44	61.49	1,813,885	-0.79(-1.27%)
Feb 08, 2023	62.20	62.41	60.44	62.28	2,315,190	+2.05(+3.41%)
Feb 07, 2023	59.27	60.52	58.86	60.23	1,553,457	+0.93(+1.57%)
Feb 06, 2023	59.45	59.80	58.92	59.30	862,810	-0.91(-1.51%)
Feb 03, 2023	60.11	60.80	59.96	60.21	1,612,157	-0.85(-1.39%)
Feb 02, 2023	60.70	61.93	60.58	61.06	1,510,455	+0.87(+1.44%)
Feb 01, 2023	58.97	60.50	58.32	60.19	1,313,463	+1.22(+2.07%)
Jan 31, 2023	57.75	59.02	57.43	58.97	1,315,181	+1.40(+2.43%)
Jan 30, 2023	57.82	58.23	57.39	57.57	967,660	-0.71(-1.22%)
Jan 27, 2023	56.99	58.75	56.91	58.29	1,378,687	+1.28(+2.25%)
Jan 26, 2023	56.94	57.20	56.21	57.01	841,760	+0.41(+0.73%)
Jan 25, 2023	55.46	56.63	55.46	56.59	879,278	+0.33(+0.59%)
Jan 24, 2023	56.93	57.26	56.16	56.26	1,063,327	-0.95(-1.66%)
Jan 23, 2023	55.31	57.47	55.30	57.21	1,873,767	+2.23(+4.05%)
Jan 20, 2023	54.41	55.06	53.89	54.98	3,441,766	+0.66(+1.22%)
Jan 19, 2023	54.25	55.52	54.25	54.32	2,750,946	-0.35(-0.64%)
Jan 18, 2023	55.53	55.83	54.25	54.67	2,699,823	-0.70(-1.27%)
Jan 17, 2023	54.40	55.53	54.33	55.37	1,533,819	+0.98(+1.80%)
Jan 13, 2023	53.89	54.77	53.79	54.40	1,208,452	+0.15(+0.27%)
Jan 12, 2023	53.58	54.52	53.21	54.25	1,376,879	+1.22(+2.30%)
Jan 11, 2023	52.20	53.06	52.20	53.03	1,002,928	+0.88(+1.69%)
Jan 10, 2023	53.04	53.32	52.08	52.15	840,698	-1.16(-2.18%)
Jan 09, 2023	52.72	54.08	52.51	53.31	1,743,524	+1.13(+2.17%)
Jan 06, 2023	51.44	52.44	50.75	52.18	835,161	+1.27(+2.50%)
Jan 05, 2023	51.68	51.70	50.75	50.91	883,231	-1.25(-2.40%)
Jan 04, 2023	51.66	52.53	51.47	52.16	973,144	+0.90(+1.75%)
Jan 03, 2023	51.50	52.09	50.57	51.26	1,159,704	+0.39(+0.77%)
Dec 30, 2022	50.62	50.91	50.27	50.87	830,507	-0.37(-0.72%)
Dec 29, 2022	49.81	51.44	49.69	51.24	1,003,348	+1.72(+3.47%)
Dec 28, 2022	50.66	50.74	49.52	49.52	711,438	-1.06(-2.09%)
Dec 27, 2022	50.03	50.77	49.73	50.58	787,690	+0.44(+0.88%)
Dec 23, 2022	50.14	50.43	49.80	50.14	756,980	-0.24(-0.48%)
Dec 22, 2022	49.75	50.41	49.10	50.38	1,983,804	+0.21(+0.41%)
Dec 21, 2022	49.56	50.43	49.56	50.18	1,381,054	+0.67(+1.36%)
Dec 20, 2022	48.67	49.73	48.67	49.50	1,373,165	+0.70(+1.44%)
Dec 19, 2022	49.67	49.80	48.57	48.80	1,701,657	-0.72(-1.46%)
Dec 16, 2022	49.19	49.67	48.76	49.52	2,551,331	-0.18(-0.35%)
Dec 15, 2022	50.67	50.78	49.63	49.70	2,226,062	-1.78(-3.45%)
Dec 14, 2022	52.01	52.44	51.29	51.47	1,413,366	-0.81(-1.55%)
Dec 13, 2022	53.21	53.59	51.96	52.29	1,877,985	+0.75(+1.46%)
Dec 12, 2022	50.57	51.54	50.15	51.53	1,623,798	+0.98(+1.93%)
Dec 09, 2022	49.31	50.88	49.00	50.56	1,645,781	+1.18(+2.39%)
Dec 08, 2022	49.34	50.40	48.91	49.37	1,684,637	+0.06(+0.12%)
Dec 07, 2022	49.54	49.68	49.19	49.32	1,355,836	-0.22(-0.45%)
Dec 06, 2022	51.07	51.27	49.17	49.54	1,331,502	-1.55(-3.04%)
Dec 05, 2022	51.70	51.89	50.61	51.09	1,658,322	-1.17(-2.24%)
Dec 02, 2022	52.17	52.70	51.96	52.27	1,054,757	-0.62(-1.16%)