Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	58.07	60.77	57.89	60.65	4,700,083	+2.52(+4.34%)
Nov 29, 2022	58.41	59.00	57.89	58.12	2,241,202	-0.47(-0.80%)
Nov 28, 2022	59.00	59.64	58.49	58.59	3,890,497	-0.80(-1.35%)
Nov 25, 2022	58.67	59.74	58.62	59.39	1,650,676	+0.87(+1.48%)
Nov 23, 2022	57.57	58.79	57.54	58.52	3,716,651	+0.78(+1.35%)
Nov 22, 2022	57.10	57.88	56.87	57.74	2,848,361	+1.00(+1.77%)
Nov 21, 2022	58.16	58.26	56.50	56.74	2,755,552	-1.73(-2.95%)
Nov 18, 2022	58.72	59.01	57.79	58.46	4,937,627	+0.49(+0.84%)
Nov 17, 2022	56.58	58.51	56.54	57.97	4,885,306	+0.32(+0.56%)
Nov 16, 2022	58.08	58.16	57.45	57.65	6,419,474	-0.53(-0.92%)
Nov 15, 2022	57.40	58.24	56.87	58.19	5,841,426	+1.82(+3.24%)
Nov 14, 2022	56.40	57.12	56.30	56.36	5,217,607	-0.33(-0.58%)
Nov 11, 2022	55.89	57.03	55.68	56.69	3,721,076	+1.10(+1.97%)
Nov 10, 2022	54.46	55.71	53.57	55.60	5,645,599	+3.17(+6.05%)
Nov 09, 2022	51.34	52.84	51.18	52.42	5,357,993	+0.78(+1.50%)
Nov 08, 2022	52.48	52.97	51.17	51.65	4,545,888	-0.51(-0.99%)
Nov 07, 2022	51.35	52.26	50.93	52.16	5,159,932	+1.09(+2.13%)
Nov 04, 2022	51.05	51.93	49.92	51.07	5,326,798	+0.65(+1.29%)
Nov 03, 2022	50.57	52.15	49.81	50.42	8,445,332	-8.05(-13.77%)
Nov 02, 2022	60.52		58.43	58.48	4,110,827	-2.20(-3.63%)
Nov 01, 2022	60.85	61.15	60.21	60.68	2,500,945	+0.27(+0.45%)
Oct 31, 2022	60.58	60.79	60.02	60.41	3,873,647	-0.75(-1.22%)
Oct 28, 2022	60.04	61.22	60.00	61.16	2,959,361	+1.16(+1.94%)
Oct 27, 2022	60.03	60.38	59.63	59.99	2,620,651	+0.16(+0.28%)
Oct 26, 2022	59.53	60.97	59.50	59.83	2,318,478	+0.16(+0.28%)
Oct 25, 2022	58.83	59.70	58.77	59.66	3,312,450	+0.70(+1.18%)
Oct 24, 2022	58.95	59.45	58.46	58.96	4,416,583	+0.47(+0.80%)
Oct 21, 2022	57.36	58.69	57.09	58.50	8,086,192	+0.49(+0.84%)
Oct 20, 2022	58.25	59.34	57.87	58.01	3,217,501	-0.03(-0.05%)
Oct 19, 2022	58.42	58.88	57.47	58.04	2,428,392	-0.88(-1.50%)
Oct 18, 2022	59.25	59.99	58.48	58.92	4,598,919	+0.82(+1.40%)
Oct 17, 2022	58.02	58.54	57.68	58.11	3,659,341	+1.24(+2.18%)
Oct 14, 2022	57.43	57.85	56.59	56.87	3,375,580	-0.34(-0.59%)
Oct 13, 2022	53.96	57.54	53.76	57.21	5,370,993	+2.13(+3.88%)
Oct 12, 2022	55.59	55.69	55.05	55.07	2,663,058	-0.46(-0.82%)
Oct 11, 2022	56.15	56.31	55.26	55.53	3,314,489	-0.90(-1.60%)
Oct 10, 2022	57.30	57.37	56.11	56.43	3,008,153	-0.33(-0.58%)
Oct 07, 2022	57.40	57.40	56.33	56.76	3,787,636	-1.18(-2.04%)
Oct 06, 2022	58.57	58.65	57.70	57.94	2,907,981	-0.89(-1.52%)
Oct 05, 2022	58.28	59.34	57.95	58.84	4,833,697	-0.03(-0.05%)
Oct 04, 2022	57.93	59.21	57.90	58.87	5,222,200	+1.58(+2.76%)
Oct 03, 2022	56.52	57.84	55.93	57.28	4,916,933	+1.54(+2.77%)
Sep 30, 2022	56.83	57.18	55.72	55.74	3,968,895	-0.98(-1.73%)
Sep 29, 2022	56.94	57.17	55.96	56.72	4,680,287	-0.79(-1.37%)
Sep 28, 2022	56.43	57.84	55.99	57.51	4,654,801	+1.25(+2.23%)
Sep 27, 2022	57.35	57.88	55.97	56.26	2,837,416	-0.70(-1.23%)
Sep 26, 2022	57.04	57.64	56.65	56.95	2,816,369	-0.16(-0.27%)
Sep 23, 2022	57.67	57.80	56.41	57.11	3,097,943	-0.92(-1.59%)
Sep 22, 2022	58.20	58.75	57.87	58.03	3,962,123	-0.27(-0.47%)
Sep 21, 2022	60.52	60.95	58.28	58.30	4,190,711	-1.82(-3.03%)
Sep 20, 2022	60.86	61.04	59.78	60.13	2,260,501	-1.21(-1.98%)
Sep 19, 2022	59.93	61.59	59.86	61.34	3,746,359	+0.98(+1.62%)
Sep 16, 2022	59.71	60.79	59.04	60.36	6,463,349	+0.16(+0.26%)
Sep 15, 2022	60.00	61.36	59.90	60.20	3,294,032	+0.01(+0.02%)
Sep 14, 2022	61.07	61.07	59.89	60.20	3,402,123	-0.78(-1.27%)
Sep 13, 2022	62.51	63.16	60.73	60.97	3,948,984	-3.39(-5.26%)
Sep 12, 2022	64.15	64.62	64.03	64.36	2,028,727	+0.79(+1.24%)
Sep 09, 2022	62.81	63.75	62.62	63.57	2,330,114	+1.13(+1.80%)
Sep 08, 2022	61.28	62.46	61.08	62.45	2,646,241	+0.66(+1.07%)
Sep 07, 2022	60.62	62.07	60.47	61.79	2,360,109	+1.41(+2.33%)
Sep 06, 2022	60.63	60.77	59.77	60.38	2,852,318	-0.11(-0.18%)
Sep 02, 2022	62.09	62.19	60.21	60.49	1,874,611	-1.08(-1.75%)
Sep 01, 2022	60.95	61.60	60.36	61.56	2,215,498	+0.26(+0.43%)
Aug 31, 2022	62.75	63.15	61.28	61.30	3,122,214	-1.01(-1.62%)
Aug 30, 2022	62.49	62.75	61.74	62.31	3,578,695	-0.05(-0.08%)
Aug 29, 2022	62.43	63.03	62.26	62.36	2,662,604	-0.43(-0.68%)
Aug 26, 2022	65.12	65.16	62.67	62.79	2,422,625	-2.26(-3.48%)
Aug 25, 2022	64.25	65.06	64.13	65.05	1,853,839	+1.02(+1.59%)
Aug 24, 2022	64.04	64.24	63.56	64.03	2,457,503	-0.04(-0.06%)
Aug 23, 2022	64.81	64.99	64.05	64.07	1,653,669	-0.86(-1.33%)
Aug 22, 2022	65.51	66.10	64.54	64.93	1,963,377	-1.64(-2.46%)
Aug 19, 2022	66.76	66.92	66.18	66.57	2,204,633	-0.51(-0.77%)
Aug 18, 2022	66.60	67.26	66.33	67.08	1,853,842	+0.49(+0.73%)
Aug 17, 2022	67.12	67.48	66.45	66.60	2,659,700	-1.01(-1.49%)
Aug 16, 2022	67.45	68.06	66.99	67.61	2,943,404	+0.23(+0.34%)
Aug 15, 2022	67.16	67.87	67.08	67.37	2,190,016	-0.08(-0.11%)
Aug 12, 2022	66.88	67.63	66.71	67.45	3,507,241	+1.02(+1.54%)
Aug 11, 2022	67.04	67.19	66.18	66.43	3,089,246	-0.31(-0.46%)
Aug 10, 2022	66.96	67.36	66.45	66.73	2,923,435	+0.90(+1.37%)
Aug 09, 2022	66.32	66.45	65.71	65.84	2,059,139	-0.69(-1.03%)
Aug 08, 2022	66.78	67.33	66.14	66.52	2,264,729	+0.10(+0.15%)
Aug 05, 2022	65.60	66.48	65.13	66.43	2,071,728	-0.02(-0.03%)
Aug 04, 2022	66.44	66.81	65.80	66.44	3,587,768	+0.01(+0.01%)
Aug 03, 2022	65.83	66.78	65.49	66.44	3,149,923	+1.12(+1.72%)
Aug 02, 2022	65.36	65.84	64.14	65.31	3,601,002	-0.05(-0.07%)
Aug 01, 2022	65.50	66.51	65.27	65.36	5,132,023	-0.33(-0.50%)
Jul 29, 2022	64.97	65.73	64.51	65.69	6,207,294	+1.09(+1.69%)
Jul 28, 2022	62.87	65.58	62.87	64.60	5,629,810	-3.35(-4.94%)
Jul 27, 2022	66.13	68.19	65.93	67.95	4,591,920	+2.16(+3.28%)
Jul 26, 2022	65.58	66.29	65.32	65.80	2,922,684	-0.15(-0.22%)
Jul 25, 2022	66.90	67.02	65.50	65.94	2,673,653	-0.85(-1.27%)
Jul 22, 2022	66.74	67.26	66.42	66.79	3,741,661	+0.12(+0.17%)
Jul 21, 2022	65.91	66.71	65.66	66.68	2,303,835	+0.83(+1.26%)
Jul 20, 2022	65.31	65.94	64.89	65.85	2,795,038	+0.68(+1.04%)
Jul 19, 2022	63.89	65.26	63.51	65.17	3,395,217	+2.24(+3.56%)
Jul 18, 2022	64.01	64.40	62.70	62.93	3,101,676	-0.73(-1.15%)
Jul 15, 2022	63.26	63.71	62.56	63.66	8,186,250	+1.35(+2.17%)
Jul 14, 2022	61.87	62.53	61.15	62.31	3,282,594	-0.56(-0.89%)
Jul 13, 2022	62.13	63.17	61.68	62.87	3,753,602	-0.11(-0.17%)
Jul 12, 2022	63.73	64.26	62.59	62.97	3,595,787	-0.53(-0.84%)
Jul 11, 2022	64.21	64.23	62.97	63.51	3,601,949	-1.28(-1.97%)
Jul 08, 2022	65.34	65.41	64.26	64.78	3,346,225	-0.54(-0.83%)
Jul 07, 2022	65.95	66.12	64.46	65.32	3,970,828	-0.43(-0.65%)
Jul 06, 2022	66.17	66.47	65.42	65.75	2,761,035	+0.29(+0.44%)
Jul 05, 2022	65.19	65.51	63.88	65.46	3,182,730	-0.30(-0.46%)
Jul 01, 2022	65.18	65.95	64.49	65.76	2,079,958	+0.52(+0.80%)
Jun 30, 2022	65.31	66.04	64.81	65.24	2,760,473	-0.96(-1.45%)
Jun 29, 2022	66.06	66.48	65.50	66.19	2,096,181	+0.36(+0.54%)
Jun 28, 2022	67.63	68.09	65.75	65.84	2,955,585	-1.74(-2.57%)
Jun 27, 2022	68.31	68.31	67.11	67.58	2,617,586	-0.34(-0.50%)
Jun 24, 2022	65.87	67.97	65.73	67.91	3,393,680	+2.78(+4.27%)
Jun 23, 2022	65.60	65.96	64.61	65.13	3,326,535	-0.10(-0.15%)
Jun 22, 2022	64.74	65.79	64.45	65.23	3,171,504	-0.26(-0.40%)
Jun 21, 2022	65.69	66.09	64.94	65.49	3,533,236	+1.21(+1.88%)
Jun 17, 2022	64.03	64.77	63.25	64.28	5,535,668	+0.69(+1.08%)
Jun 16, 2022	64.86	65.00	63.06	63.59	3,737,597	-2.61(-3.94%)
Jun 15, 2022	66.25	67.16	65.21	66.20	2,611,616	+0.60(+0.91%)
Jun 14, 2022	66.14	66.14	64.91	65.60	2,454,642	-0.02(-0.03%)
Jun 13, 2022	66.11	67.49	65.20	65.62	4,563,655	-1.95(-2.89%)
Jun 10, 2022	67.24	68.21	66.63	67.58	3,507,262	-0.83(-1.22%)
Jun 09, 2022	70.46	70.77	68.38	68.41	2,379,114	-2.26(-3.20%)
Jun 08, 2022	71.26	71.70	70.32	70.67	1,711,771	-0.95(-1.32%)
Jun 07, 2022	70.77	71.80	70.54	71.62	2,314,698	+0.20(+0.28%)
Jun 06, 2022	71.77	72.05	71.06	71.41	2,121,832	+0.31(+0.43%)
Jun 03, 2022	71.41	71.97	70.76	71.10	2,368,867	-1.33(-1.83%)
Jun 02, 2022	71.75	72.48	70.90	72.43	2,622,604	+0.73(+1.02%)
Jun 01, 2022	72.53	72.88	71.57	71.70	2,426,800	-0.50(-0.70%)
May 31, 2022	71.77	72.59	71.11	72.21	4,830,571	-0.03(-0.04%)
May 27, 2022	70.79	72.24	70.79	72.24	2,611,729	+1.92(+2.74%)
May 26, 2022	69.72	70.84	69.72	70.31	2,746,162	+1.01(+1.46%)
May 25, 2022	68.47	69.68	68.18	69.30	2,999,077	+0.28(+0.41%)
May 24, 2022	67.85	69.56	67.85	69.02	2,966,673	-0.43(-0.61%)
May 23, 2022	69.13	69.71	68.34	69.44	2,620,304	+0.98(+1.43%)
May 20, 2022	68.73	69.07	67.03	68.47	3,033,839	+0.49(+0.73%)
May 19, 2022	67.77	69.16	67.12	67.97	3,348,393	+0.43(+0.63%)
May 18, 2022	71.47	71.89	67.53	67.55	4,953,932	-4.78(-6.60%)
May 17, 2022	71.05	72.50	70.92	72.32	3,173,303	+2.44(+3.49%)
May 16, 2022	70.74	70.85	69.70	69.89	4,600,689	-0.77(-1.09%)
May 13, 2022	71.15	71.96	70.27	70.66	3,588,186	-0.15(-0.22%)
May 12, 2022	69.16	71.12	69.10	70.81	3,598,736	+1.12(+1.60%)
May 11, 2022	71.80	71.90	69.43	69.69	3,343,734	-1.98(-2.77%)
May 10, 2022	74.37	74.73	71.17	71.68	3,567,337	-1.76(-2.40%)
May 09, 2022	71.99	74.61	71.50	73.44	4,697,126	+0.72(+0.99%)
May 06, 2022	70.32	72.86	69.91	72.72	4,055,208	+1.85(+2.61%)
May 05, 2022	75.83	77.10	69.80	70.87	5,227,877	-10.36(-12.75%)
May 04, 2022	78.81	81.28	77.24	81.23	4,244,884	+2.71(+3.45%)
May 03, 2022	77.98	78.87	77.79	78.52	3,817,116	+0.85(+1.09%)
May 02, 2022	77.95	78.82	76.51	77.68	4,938,417	-0.22(-0.28%)
Apr 29, 2022	80.66	80.88	77.87	77.90	4,476,216	-2.96(-3.66%)
Apr 28, 2022	80.59	81.30	79.71	80.85	3,362,174	+1.09(+1.36%)
Apr 27, 2022	79.20	81.32	79.20	79.77	3,384,131	+0.55(+0.69%)
Apr 26, 2022	80.70	81.04	78.93	79.22	3,474,332	-2.11(-2.59%)
Apr 25, 2022	80.07	81.38	79.46	81.33	3,864,042	+1.25(+1.56%)
Apr 22, 2022	83.11	83.15	79.85	80.07	3,282,150	-3.14(-3.77%)
Apr 21, 2022	83.60	85.49	82.93	83.21	2,379,898	+0.20(+0.24%)
Apr 20, 2022	83.33	84.03	82.84	83.01	2,739,996	+0.45(+0.55%)
Apr 19, 2022	81.20	82.76	81.20	82.56	1,859,093	+1.09(+1.34%)
Apr 18, 2022	81.41	82.25	80.95	81.47	1,631,447	-0.13(-0.15%)
Apr 14, 2022	82.88	83.17	81.44	81.60	2,716,841	-1.27(-1.53%)
Apr 13, 2022	82.66	83.58	81.91	82.87	3,374,405	-0.03(-0.03%)
Apr 12, 2022	84.72	85.38	82.67	82.90	2,384,396	-1.08(-1.28%)
Apr 11, 2022	85.32	85.93	83.88	83.97	1,954,547	-1.69(-1.97%)
Apr 08, 2022	84.36	86.00	83.90	85.66	2,499,550	+1.11(+1.31%)
Apr 07, 2022	83.51	85.20	83.23	84.55	2,031,407	+0.87(+1.04%)
Apr 06, 2022	82.80	84.13	82.37	83.69	2,325,957	+0.11(+0.13%)
Apr 05, 2022	86.05	86.30	82.98	83.58	4,161,976	-3.10(-3.58%)
Apr 04, 2022	86.77	87.15	86.02	86.68	2,166,437	+0.01(+0.01%)
Apr 01, 2022	86.67	87.03	86.09	86.67	2,092,442	+0.33(+0.38%)
Mar 31, 2022	87.82	88.43	86.33	86.34	3,351,761	-1.66(-1.88%)
Mar 30, 2022	89.03	89.36	87.67	88.00	2,341,479	-1.29(-1.45%)
Mar 29, 2022	88.32	89.53	88.14	89.29	2,578,966	+1.15(+1.30%)
Mar 28, 2022	88.06	88.82	87.51	88.14	3,353,439	+0.03(+0.03%)
Mar 25, 2022	87.92	88.21	86.69	88.11	2,290,954	+0.31(+0.35%)
Mar 24, 2022	87.79	88.49	87.29	87.81	2,874,885	+0.22(+0.25%)
Mar 23, 2022	89.33	89.55	87.48	87.58	2,542,639	-2.08(-2.32%)
Mar 22, 2022	88.40	90.00	88.34	89.66	2,730,630	+1.67(+1.89%)
Mar 21, 2022	87.92	88.85	87.44	88.00	2,331,588	-0.32(-0.36%)
Mar 18, 2022	87.06	88.42	85.99	88.32	4,605,951	+1.10(+1.26%)
Mar 17, 2022	85.91	87.28	85.36	87.22	2,394,578	+0.85(+0.98%)
Mar 16, 2022	85.18	86.40	84.05	86.37	3,726,551	+1.47(+1.74%)
Mar 15, 2022	84.87	85.24	83.66	84.90	3,313,050	+0.71(+0.85%)
Mar 14, 2022	84.99	85.89	83.97	84.19	4,317,033	-0.59(-0.69%)
Mar 11, 2022	84.93	86.18	84.69	84.77	3,713,896	+0.37(+0.43%)
Mar 10, 2022	83.59	84.80	82.64	84.41	2,454,595	-0.29(-0.34%)
Mar 09, 2022	85.67	86.95	84.39	84.70	4,294,798	+0.46(+0.55%)
Mar 08, 2022	82.61	85.55	82.61	84.23	4,397,943	+0.85(+1.02%)
Mar 07, 2022	85.33	85.78	83.38	83.39	4,674,378	-2.20(-2.57%)
Mar 04, 2022	83.98	85.72	83.26	85.58	3,190,717	+0.91(+1.08%)
Mar 03, 2022	85.45	86.34	83.60	84.67	4,324,150	-0.25(-0.29%)
Mar 02, 2022	83.30	85.48	83.08	84.92	4,230,698	+2.30(+2.79%)
Mar 01, 2022	82.40	83.33	81.28	82.62	3,455,708	-0.32(-0.38%)
Feb 28, 2022	83.29	83.79	81.83	82.93	3,982,291	-1.84(-2.17%)
Feb 25, 2022	83.09	84.81	83.39	84.77	3,003,989	+1.89(+2.28%)
Feb 24, 2022	79.61	83.19	79.30	82.89	4,004,378	+1.38(+1.69%)
Feb 23, 2022	82.50	83.31	81.31	81.51	3,056,551	-0.60(-0.73%)
Feb 22, 2022	82.97	83.57	81.22	82.11	2,666,973	-1.05(-1.26%)
Feb 18, 2022				83.16	0	+0.42(+0.51%)
Feb 17, 2022	85.12	85.33	82.57	82.73	2,908,384	-3.11(-3.62%)
Feb 16, 2022	85.00	86.09	84.44	85.84	3,292,907	+0.35(+0.40%)
Feb 15, 2022	83.66	85.54	83.36	85.50	3,375,890	+2.71(+3.27%)
Feb 14, 2022	83.90	84.04	81.58	82.79	3,128,781	-1.06(-1.26%)
Feb 11, 2022	86.63	86.89	83.56	83.85	3,625,535	-2.79(-3.22%)
Feb 10, 2022	86.40	88.74	86.06	86.64	4,048,210	-1.38(-1.57%)
Feb 09, 2022	86.45	88.19	86.25	88.02	3,917,315	+2.42(+2.83%)
Feb 08, 2022	84.23	85.86	84.04	85.60	2,902,486	+1.37(+1.63%)
Feb 07, 2022	83.70	84.99	82.76	84.23	3,128,575	+0.88(+1.06%)
Feb 04, 2022	82.14	83.71	81.46	83.35	3,234,942	+0.73(+0.88%)
Feb 03, 2022	83.75	84.06		82.62	3,833,974	-2.09(-2.47%)
Feb 02, 2022	82.89	84.89	82.84	84.71	4,244,116	+1.75(+2.11%)
Feb 01, 2022	81.96	83.08	81.40	82.96	3,358,740	+0.96(+1.17%)
Jan 31, 2022	80.81	82.17		82.00	4,250,809	+0.94(+1.16%)
Jan 28, 2022	78.52	81.09	77.98	81.06	2,595,287	+2.54(+3.24%)
Jan 27, 2022	79.03	80.57	78.05	78.52	2,956,083	-0.04(-0.05%)
Jan 26, 2022	79.36	80.71	77.95	78.56	2,986,111	-0.40(-0.51%)
Jan 25, 2022	80.60	80.78	78.79	78.96	3,963,543	-2.74(-3.35%)
Jan 24, 2022	81.52	81.79	78.52	81.69	5,266,807	+0.81(+1.00%)
Jan 21, 2022	82.72	83.45	80.76	80.89	4,401,875	-1.37(-1.67%)
Jan 20, 2022	82.83	84.06	82.19	82.26	2,555,676	-0.34(-0.41%)
Jan 19, 2022	82.81	83.55	82.46	82.60	2,735,499	-0.14(-0.17%)
Jan 18, 2022	82.10	83.32	81.97	82.74	2,443,661	-0.97(-1.16%)
Jan 14, 2022				83.71	0	+0.00(+0.00%)
Jan 13, 2022	84.58	84.94	83.54	83.71	2,663,127	-0.84(-0.99%)
Jan 12, 2022	84.90	86.02	84.11	84.55	2,977,489	+0.10(+0.11%)
Jan 11, 2022	83.04	84.50	82.10	84.45	2,917,961	+1.24(+1.49%)
Jan 10, 2022	82.49	83.28	81.49	83.21	3,650,460	-0.71(-0.85%)
Jan 07, 2022	84.64	84.64	83.50	83.92	2,869,848	-0.78(-0.92%)
Jan 06, 2022	86.49	87.07	84.47	84.70	3,341,287	-1.72(-1.99%)
Jan 05, 2022	87.76	88.24	86.38	86.42	2,628,349	-1.34(-1.53%)
Jan 04, 2022	85.99	88.33	85.97	87.76	2,815,334	+1.78(+2.07%)
Jan 03, 2022	85.13	86.37	84.85	85.99	2,785,272	+0.82(+0.96%)
Dec 31, 2021	85.17	85.60	85.10	85.17	1,413,069	-0.21(-0.25%)
Dec 30, 2021	86.01	86.35	85.27	85.38	1,471,633	-0.62(-0.73%)
Dec 29, 2021	85.13	86.45	84.98	86.01	2,146,761	+0.83(+0.97%)
Dec 28, 2021	84.74	85.33	84.47	85.18	1,579,741	+0.61(+0.73%)
Dec 27, 2021	82.98	84.65	82.90	84.57	1,962,020	+1.73(+2.09%)
Dec 23, 2021	82.61	83.49	82.49	82.84	1,715,930	+0.37(+0.45%)
Dec 22, 2021	81.52	82.53	81.44	82.46	2,028,356	+0.67(+0.82%)
Dec 21, 2021	81.79	81.90	80.02	81.79	2,277,234	+2.20(+2.76%)
Dec 20, 2021	80.27	81.43	78.57	79.59	2,140,957	-1.83(-2.25%)
Dec 17, 2021	80.90	82.50	80.68	81.43	7,684,236	+0.13(+0.17%)
Dec 16, 2021	80.92	81.93	80.28	81.29	5,448,425	+1.71(+2.15%)
Dec 15, 2021	78.66	79.73	77.98	79.58	3,058,420	+0.98(+1.25%)
Dec 14, 2021	78.10	79.40	77.92	78.60	2,593,930	-0.05(-0.06%)
Dec 13, 2021	78.72	79.09	78.17	78.65	2,234,134	-0.16(-0.21%)
Dec 10, 2021	78.00	78.99	78.00	78.81	2,537,435	+1.07(+1.37%)
Dec 09, 2021	77.61	77.99	77.34	77.75	2,249,980	-0.22(-0.28%)
Dec 08, 2021	78.47	78.89	77.95	77.97	2,575,265	-0.22(-0.28%)
Dec 07, 2021	78.32	79.09	78.04	78.19	2,967,207	+0.70(+0.90%)
Dec 06, 2021	76.29	78.04	75.37	77.49	2,997,836	+2.11(+2.80%)
Dec 03, 2021	76.68	76.82	74.67	75.38	3,639,601	-0.87(-1.15%)
Dec 02, 2021	74.37	76.53	73.81	76.25	3,198,653	+2.47(+3.34%)