SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	71.01	72.16	70.74	71.37	1,125,272	-0.41(-0.58%)
Apr 29, 2021	71.69	71.90	70.88	71.78	1,428,900	-0.07(-0.09%)
Apr 28, 2021	71.92	72.39	71.63	71.85	1,148,469	-0.24(-0.33%)
Apr 27, 2021	71.83	73.02	70.04	72.09	2,614,928	+2.86(+4.12%)
Apr 26, 2021	69.83	70.65	68.52	69.23	1,367,348	-0.46(-0.66%)
Apr 23, 2021	68.83	70.06	68.23	69.69	1,223,759	+0.86(+1.24%)
Apr 22, 2021	68.59	69.48	68.25	68.84	872,679	-0.10(-0.14%)
Apr 21, 2021	68.69	69.66	68.48	68.93	1,098,546	+0.12(+0.18%)
Apr 20, 2021	69.47	69.86	68.18	68.81	837,535	-1.10(-1.57%)
Apr 19, 2021	70.10	70.32	69.62	69.90	807,453	-0.20(-0.29%)
Apr 16, 2021	71.09	71.24	69.37	70.11	1,023,040	-0.76(-1.07%)
Apr 15, 2021	70.00	70.95	70.00	70.87	1,386,575	+1.01(+1.45%)
Apr 14, 2021	69.49	70.65	69.35	69.86	860,791	+0.19(+0.28%)
Apr 13, 2021	70.40	70.97	69.10	69.66	875,086	-0.88(-1.24%)
Apr 12, 2021	69.43	71.43	69.43	70.54	1,313,505	+0.89(+1.28%)
Apr 09, 2021	69.70	69.79	69.15	69.64	1,772,563	+0.08(+0.11%)
Apr 08, 2021	69.83	70.33	69.15	69.57	1,409,906	+0.42(+0.61%)
Apr 07, 2021	69.58	69.87	68.90	69.14	861,100	-0.65(-0.94%)
Apr 06, 2021	69.28	69.89	68.71	69.80	1,102,755	+0.41(+0.60%)
Apr 05, 2021	68.55	69.44	68.34	69.39	816,499	+1.11(+1.62%)
Apr 01, 2021	67.60	68.36	67.03	68.28	1,140,040	+1.10(+1.63%)
Mar 31, 2021	65.54	67.82	65.39	67.18	1,851,553	+1.25(+1.90%)
Mar 30, 2021	66.01	66.32	65.70	65.93	1,353,528	-0.27(-0.41%)
Mar 29, 2021	65.14	66.31	64.78	66.20	767,205	+0.67(+1.03%)
Mar 26, 2021	64.34	65.57	64.07	65.53	1,040,720	+1.19(+1.85%)
Mar 25, 2021	66.83	66.83	63.17	64.34	846,455	-0.38(-0.59%)
Mar 24, 2021	64.95	65.87	64.64	64.72	1,476,447	+0.02(+0.04%)
Mar 23, 2021	66.41	67.09	64.61	64.69	1,411,532	-1.72(-2.59%)
Mar 22, 2021	67.18	67.38	66.28	66.41	1,584,645	-0.28(-0.42%)
Mar 19, 2021	65.84	67.07	65.47	66.69	2,001,050	+0.85(+1.29%)
Mar 18, 2021	65.52	67.35	65.39	65.85	1,816,646	-0.04(-0.06%)
Mar 17, 2021	65.65	66.01	64.51	65.89	1,223,860	-0.27(-0.41%)
Mar 16, 2021	66.93	67.42	66.12	66.15	1,277,467	-0.46(-0.69%)
Mar 15, 2021	65.81	66.63	65.44	66.62	1,363,077	+0.84(+1.27%)
Mar 12, 2021	65.55	66.04	65.03	65.78	1,618,852	-0.04(-0.06%)
Mar 11, 2021	65.04	66.36	64.73	65.82	1,301,024	+1.03(+1.59%)
Mar 10, 2021	64.61	65.18	63.88	64.79	1,974,744	+0.89(+1.40%)
Mar 09, 2021	63.97	64.77	63.65	63.89	1,546,047	+0.86(+1.36%)
Mar 08, 2021	63.39	64.71	63.02	63.04	1,952,884	-0.31(-0.49%)
Mar 05, 2021	62.12	63.45	61.03	63.35	1,785,147	+1.85(+3.00%)
Mar 04, 2021	62.66	63.08	60.51	61.50	1,254,117	-1.39(-2.22%)
Mar 03, 2021	63.76	64.14	62.87	62.89	1,422,907	-1.20(-1.88%)
Mar 02, 2021	64.92	64.92	63.40	64.10	1,653,193	-0.28(-0.43%)
Mar 01, 2021	64.31	64.81	63.26	64.38	1,669,222	+0.64(+1.01%)
Feb 26, 2021	64.78	65.34	63.56	63.73	1,521,093	-0.95(-1.47%)
Feb 25, 2021	66.19	66.66	64.49	64.68	1,554,458	-1.49(-2.25%)
Feb 24, 2021	64.22	66.74	64.09	66.17	1,748,088	+1.46(+2.25%)
Feb 23, 2021	64.01	64.98	62.80	64.71	2,412,253	+0.48(+0.75%)
Feb 22, 2021	63.23	64.49	62.73	64.23	1,389,820	+0.50(+0.78%)
Feb 19, 2021	63.99	64.18	63.32	63.73	1,206,237	-0.09(-0.14%)
Feb 18, 2021	63.12	64.71	62.64	63.82	1,386,614	+0.52(+0.82%)
Feb 17, 2021	62.26	63.65	62.05	63.30	1,273,574	+0.57(+0.90%)
Feb 16, 2021	63.31	63.65	61.93	62.74	3,235,285	-0.59(-0.94%)
Feb 12, 2021	64.07	64.67	63.22	63.33	819,169	-0.67(-1.05%)
Feb 11, 2021	64.09	65.23	62.74	64.00	2,985,769	-1.59(-2.43%)
Feb 10, 2021	66.09	66.62	65.47	65.59	2,048,734	-0.36(-0.55%)
Feb 09, 2021	65.95	66.22	65.46	65.96	1,233,347	-0.15(-0.23%)
Feb 08, 2021	67.22	67.22	65.16	66.11	1,399,558	-0.45(-0.68%)
Feb 05, 2021	66.47	67.10	66.13	66.56	2,882,836	+0.59(+0.89%)
Feb 04, 2021	63.01	66.02	63.01	65.98	2,030,971	+3.16(+5.02%)
Feb 03, 2021	63.25	63.25	62.41	62.82	1,402,823	+0.07(+0.11%)
Feb 02, 2021	61.95	63.15	61.63	62.76	909,619	+1.62(+2.65%)
Feb 01, 2021	60.71	61.63	60.33	61.13	2,211,741	+0.82(+1.35%)
Jan 29, 2021	61.59	62.06	59.96	60.32	1,254,086	-1.45(-2.35%)
Jan 28, 2021	61.36	62.41	60.91	61.77	1,506,805	+0.85(+1.40%)
Jan 27, 2021	62.84	63.55	60.13	60.91	2,101,029	-2.54(-4.01%)
Jan 26, 2021	64.43	64.76	63.35	63.46	794,952	-0.82(-1.28%)
Jan 25, 2021	64.88	64.88	62.90	64.28	872,565	-0.48(-0.74%)
Jan 22, 2021	64.27	64.82	64.05	64.76	612,761	+0.27(+0.42%)
Jan 21, 2021	66.29	67.28	64.46	64.49	887,373	-1.80(-2.72%)
Jan 20, 2021	64.80	66.52	64.70	66.29	1,566,239	+2.02(+3.15%)
Jan 19, 2021	64.35	64.58	63.43	64.27	1,534,772	+0.59(+0.92%)
Jan 15, 2021	64.10	64.48	63.44	63.69	1,262,322	-0.41(-0.64%)
Jan 14, 2021	65.96	66.91	64.07	64.10	1,171,967	-1.90(-2.88%)
Jan 13, 2021	67.84	68.00	65.80	66.00	656,810	-1.65(-2.44%)
Jan 12, 2021	67.91	68.26	67.04	67.65	624,889	-0.25(-0.37%)
Jan 11, 2021	67.85	68.74	67.27	67.90	872,251	-1.03(-1.49%)
Jan 08, 2021	68.87	69.75	68.41	68.92	1,236,364	+0.50(+0.73%)
Jan 07, 2021	67.02	68.85	66.93	68.42	1,319,368	+1.86(+2.80%)
Jan 06, 2021	68.11	68.49	66.12	66.56	1,378,449	-0.54(-0.80%)
Jan 05, 2021	67.77	68.73	66.83	67.10	925,262	-0.83(-1.21%)
Jan 04, 2021	70.40	70.84	66.91	67.93	1,374,455	-1.86(-2.67%)
Dec 31, 2020		69.79	69.79	69.79	613,622	+0.18(+0.26%)
Dec 30, 2020	68.97	70.05	68.21	69.60	613,622	+0.64(+0.93%)
Dec 29, 2020	69.92	70.22	68.85	68.96	670,279	-0.47(-0.68%)
Dec 28, 2020	69.21	69.90	68.87	69.43	735,147	+0.66(+0.96%)
Dec 24, 2020	68.69	68.89	68.39	68.77	166,898	+0.20(+0.29%)
Dec 23, 2020	68.76	69.23	68.45	68.57	626,090	+0.02(+0.03%)
Dec 22, 2020	68.70	69.66	68.16	68.55	680,418	+0.14(+0.21%)
Dec 21, 2020	67.63	68.57	67.22	68.41	838,529	+0.11(+0.15%)
Dec 18, 2020	69.21	69.22	67.78	68.30	1,733,934	-0.61(-0.89%)
Dec 17, 2020	68.69	68.93	67.94	68.91	1,007,954	+0.52(+0.76%)
Dec 16, 2020	69.26	69.47	68.28	68.40	890,351	-0.86(-1.25%)
Dec 15, 2020	70.63	70.77	68.66	69.26	945,723	+0.68(+0.99%)
Dec 14, 2020	68.69	69.59	68.37	68.58	801,255	+0.03(+0.04%)
Dec 11, 2020	69.07	69.37	68.25	68.55	1,048,095	-0.64(-0.93%)
Dec 10, 2020	69.17	69.61	68.00	69.19	1,261,713	-0.20(-0.29%)
Dec 09, 2020	69.14	70.02	68.97	69.39	1,065,686	-0.88(-1.26%)
Dec 08, 2020	69.78	70.99	69.48	70.28	1,213,067	+0.40(+0.58%)
Dec 07, 2020	68.05	70.01	67.82	69.87	1,464,384	+1.64(+2.40%)
Dec 04, 2020	67.25	68.76	67.25	68.23	863,266	+0.89(+1.32%)
Dec 03, 2020	67.27	68.09	66.77	67.34	671,428	+0.17(+0.26%)
Dec 02, 2020	66.71	67.53	66.19	67.17	727,147	+0.23(+0.34%)
Dec 01, 2020	66.45	67.36	65.63	66.94	1,166,129	+0.85(+1.29%)
Nov 30, 2020	66.58	66.72	65.84	66.08	1,814,919	-0.57(-0.85%)
Nov 27, 2020	66.01	66.77	66.01	66.65	325,591	+0.57(+0.87%)
Nov 25, 2020	66.67	66.98	65.86	66.08	704,142	-0.72(-1.07%)
Nov 24, 2020	66.26	66.99	65.98	66.79	1,063,075	+0.60(+0.91%)
Nov 23, 2020	65.29	66.29	65.18	66.19	523,800	+0.94(+1.44%)
Nov 20, 2020	65.25	66.30	65.10	65.25	1,723,535	-0.41(-0.63%)
Nov 19, 2020	64.33	65.77	64.26	65.66	1,173,925	+1.06(+1.65%)
Nov 18, 2020	64.39	65.00	63.98	64.60	1,918,477	+0.21(+0.33%)
Nov 17, 2020	62.66	64.47	62.46	64.39	1,359,597	+1.15(+1.82%)
Nov 16, 2020	62.43	63.50	61.88	63.24	1,165,113	+1.18(+1.90%)
Nov 13, 2020	61.63	62.36	61.56	62.06	845,681	+0.66(+1.08%)
Nov 12, 2020	62.21	62.67	61.09	61.40	698,944	-0.57(-0.93%)
Nov 11, 2020	62.50	62.50	61.31	61.98	788,113	+0.55(+0.89%)
Nov 10, 2020	61.61	61.64	59.90	61.43	1,108,887	-0.35(-0.57%)
Nov 09, 2020	62.27	64.82	61.74	61.79	1,505,320	+0.07(+0.11%)
Nov 06, 2020	62.26	62.31	61.43	61.72	652,854	-0.45(-0.72%)
Nov 05, 2020	60.93	62.40	60.79	62.17	1,088,364	+1.71(+2.83%)
Nov 04, 2020	60.01	61.37	59.57	60.46	1,151,615	+1.05(+1.77%)
Nov 03, 2020	57.82	59.67	57.78	59.40	989,545	+2.06(+3.59%)
Nov 02, 2020	57.08	57.59	55.91	57.34	1,504,616	+0.65(+1.15%)
Oct 30, 2020	57.47	57.67	56.15	56.69	1,646,655	-1.32(-2.28%)
Oct 29, 2020	58.10	58.66	57.72	58.01	1,913,153	-0.03(-0.05%)
Oct 28, 2020	59.54	59.87	57.63	58.04	2,063,994	-2.25(-3.73%)
Oct 27, 2020	61.40	61.89	60.15	60.29	980,551	-1.03(-1.69%)
Oct 26, 2020	61.85	62.27	60.63	61.33	789,456	-1.08(-1.73%)
Oct 23, 2020	62.45	62.59	61.57	62.41	585,479	+0.20(+0.32%)
Oct 22, 2020	62.14	62.49	61.17	62.21	845,572	+0.25(+0.40%)
Oct 21, 2020	61.45	62.31	61.07	61.96	1,216,021	+0.37(+0.61%)
Oct 20, 2020	61.71	62.48	61.33	61.59	1,423,690	+0.21(+0.34%)
Oct 19, 2020	62.02	62.63	61.26	61.37	568,046	-0.40(-0.65%)
Oct 16, 2020	62.03	62.49	61.74	61.78	614,518	-0.11(-0.17%)
Oct 15, 2020	60.92	62.05	60.79	61.88	547,196	+0.04(+0.06%)
Oct 14, 2020	61.56	62.27	61.37	61.84	795,314	+0.78(+1.27%)
Oct 13, 2020	61.76	62.06	61.07	61.07	669,505	-0.74(-1.19%)
Oct 12, 2020	61.50	62.27	61.50	61.81	517,201	+0.45(+0.73%)
Oct 09, 2020	61.15	61.87	60.88	61.36	912,115	+0.74(+1.22%)
Oct 08, 2020	60.68	60.80	60.24	60.62	1,259,545	+0.29(+0.48%)
Oct 07, 2020	60.25	61.17	59.92	60.33	1,047,847	+0.48(+0.80%)
Oct 06, 2020	60.59	61.15	59.58	59.85	1,384,315	-0.70(-1.15%)
Oct 05, 2020	59.71	60.58	59.56	60.55	1,321,036	+1.57(+2.66%)
Oct 02, 2020	57.76	59.20	57.76	58.98	957,658	+0.18(+0.31%)
Oct 01, 2020	58.40	59.21	58.40	58.80	1,156,773	+0.86(+1.49%)
Sep 30, 2020	58.05	58.73	57.54	57.94	832,253	+0.02(+0.03%)
Sep 29, 2020	58.76	58.97	57.85	57.92	709,993	-0.88(-1.50%)
Sep 28, 2020	58.95	59.50	58.65	58.80	803,011	+0.86(+1.49%)
Sep 25, 2020	56.54	58.19	56.43	57.94	699,024	+1.17(+2.06%)
Sep 24, 2020	56.87	57.20	55.90	56.77	1,486,598	-0.37(-0.65%)
Sep 23, 2020	58.73	59.11	57.08	57.14	1,329,451	-1.38(-2.36%)
Sep 22, 2020	58.21	58.59	57.76	58.52	924,711	+0.66(+1.14%)
Sep 21, 2020	57.12	57.90	56.44	57.86	1,103,236	-0.33(-0.56%)
Sep 18, 2020	58.75	58.86	57.44	58.19	3,502,746	-0.14(-0.25%)
Sep 17, 2020	57.66	58.40	57.17	58.33	1,033,762	-0.04(-0.07%)
Sep 16, 2020	59.06	59.28	58.23	58.37	1,097,277	-0.29(-0.49%)
Sep 15, 2020	58.09	58.90	57.75	58.66	840,440	+0.74(+1.27%)
Sep 14, 2020	57.99	58.47	57.75	57.92	944,434	+0.38(+0.67%)
Sep 11, 2020	57.36	57.59	56.77	57.54	1,295,576	+0.60(+1.06%)
Sep 10, 2020	57.79	58.11	56.39	56.93	1,470,582	-0.67(-1.16%)
Sep 09, 2020	57.56	57.92	56.65	57.60	1,158,264	+0.77(+1.35%)
Sep 08, 2020	57.60	58.00	56.62	56.84	1,411,191	-1.79(-3.06%)
Sep 04, 2020	59.50	59.85	56.83	58.63	1,649,475	-0.75(-1.27%)
Sep 03, 2020	61.69	61.95	58.88	59.38	888,221	-3.07(-4.92%)
Sep 02, 2020	62.07	62.56	61.28	62.46	1,008,451	+0.63(+1.02%)
Sep 01, 2020	61.03	62.15	60.82	61.82	1,362,557	+0.82(+1.35%)
Aug 31, 2020	61.61	61.74	60.72	61.00	1,085,897	-0.48(-0.78%)
Aug 28, 2020	60.95	61.58	60.68	61.48	887,514	+0.59(+0.97%)
Aug 27, 2020	61.02	61.23	60.57	60.89	998,351	-0.36(-0.59%)
Aug 26, 2020	61.14	61.57	60.82	61.25	1,149,479	+0.35(+0.58%)
Aug 25, 2020	60.28	60.99	60.01	60.90	953,117	+0.82(+1.37%)
Aug 24, 2020	60.18	60.42	59.82	60.08	2,667,624	+0.50(+0.83%)
Aug 21, 2020	59.70	59.86	59.39	59.58	805,651	-0.34(-0.57%)
Aug 20, 2020	59.58	60.06	59.28	59.92	795,175	+0.35(+0.59%)
Aug 19, 2020	59.73	60.09	59.55	59.57	852,661	-0.12(-0.21%)
Aug 18, 2020	60.17	60.62	59.67	59.69	1,385,091	-0.19(-0.32%)
Aug 17, 2020	58.56	60.28	58.56	59.88	1,679,939	+1.46(+2.50%)
Aug 14, 2020	58.55	59.03	58.27	58.42	816,852	-0.42(-0.71%)
Aug 13, 2020	59.07	59.45	58.73	58.84	1,067,558	-0.32(-0.55%)
Aug 12, 2020	58.82	59.30	58.81	59.17	880,302	+0.57(+0.98%)
Aug 11, 2020	59.17	59.60	58.53	58.60	1,654,690	-0.21(-0.36%)
Aug 10, 2020	57.92	58.87	57.81	58.81	1,482,290	+0.56(+0.97%)
Aug 07, 2020	57.32	58.27	57.32	58.24	1,206,801	+0.81(+1.41%)
Aug 06, 2020	57.17	57.55	57.04	57.43	1,177,362	+0.22(+0.38%)
Aug 05, 2020	55.91	57.23	55.84	57.21	1,520,226	+1.48(+2.66%)
Aug 04, 2020	56.00	56.03	55.35	55.73	1,342,686	+0.04(+0.07%)
Aug 03, 2020	54.97	55.81	54.87	55.69	1,343,932	+0.76(+1.39%)
Jul 31, 2020	55.00	55.00	53.78	54.93	1,693,165	-0.14(-0.26%)
Jul 30, 2020	55.59	55.87	54.55	55.07	1,682,637	-0.52(-0.93%)
Jul 29, 2020	56.35	56.35	53.65	55.59	4,199,309	+1.71(+3.17%)
Jul 28, 2020	54.93	55.22	53.88	53.88	1,968,120	-0.96(-1.74%)
Jul 27, 2020	53.61	54.90	53.27	54.83	1,309,350	+1.58(+2.96%)
Jul 24, 2020	53.73	54.09	52.81	53.26	1,081,494	-0.80(-1.48%)
Jul 23, 2020	54.70	55.87	53.84	54.06	1,052,433	-0.51(-0.93%)
Jul 22, 2020	53.92	55.00	53.92	54.56	984,982	+0.78(+1.46%)
Jul 21, 2020	54.84	55.20	53.58	53.78	1,360,802	-0.87(-1.59%)
Jul 20, 2020	54.48	54.87	54.18	54.65	1,363,461	+0.37(+0.69%)
Jul 17, 2020	54.20	54.45	53.67	54.28	978,485	+0.31(+0.57%)
Jul 16, 2020	54.38	54.70	53.73	53.97	710,565	-0.84(-1.53%)
Jul 15, 2020	54.30	55.30	54.23	54.81	879,498	+1.11(+2.06%)
Jul 14, 2020	53.28	53.71	52.13	53.70	924,251	+0.43(+0.82%)
Jul 13, 2020	54.39	54.93	52.98	53.27	1,269,003	-0.65(-1.21%)
Jul 10, 2020	53.65	54.11	53.07	53.92	844,279	+0.10(+0.18%)
Jul 09, 2020	54.19	54.41	53.00	53.83	706,071	-0.21(-0.39%)
Jul 08, 2020	53.50	54.35	53.48	54.04	996,367	+0.53(+1.00%)
Jul 07, 2020	54.40	54.64	53.45	53.50	827,453	-1.12(-2.05%)
Jul 06, 2020	55.06	55.40	54.27	54.62	1,430,980	+0.54(+1.01%)
Jul 02, 2020	54.60	55.04	53.96	54.08	1,034,177	+0.03(+0.05%)
Jul 01, 2020	54.03	54.72	53.98	54.05	3,416,737	+0.10(+0.18%)
Jun 30, 2020	52.61	54.13	52.30	53.95	1,524,861	+1.04(+1.97%)
Jun 29, 2020	52.23	52.92	51.06	52.91	775,289	+1.08(+2.08%)
Jun 26, 2020	52.71	53.16	51.79	51.83	4,787,217	-0.77(-1.47%)
Jun 25, 2020	52.75	52.75	51.86	52.61	1,441,784	-0.40(-0.76%)
Jun 24, 2020	55.17	55.17	52.74	53.01	1,761,126	-2.31(-4.18%)
Jun 23, 2020	56.95	57.06	55.29	55.32	1,220,246	-1.12(-1.98%)
Jun 22, 2020	55.68	56.63	55.44	56.44	962,540	+0.43(+0.77%)
Jun 19, 2020	57.17	57.68	55.41	56.01	1,677,462	-0.53(-0.93%)
Jun 18, 2020	55.31	56.58	55.00	56.53	1,647,386	+1.39(+2.51%)
Jun 17, 2020	55.98	56.34	54.62	55.15	1,074,039	-0.17(-0.31%)
Jun 16, 2020	55.65	56.56	54.61	55.32	1,165,479	+1.10(+2.03%)
Jun 15, 2020	53.00	54.30	52.40	54.22	1,234,938	+0.11(+0.19%)
Jun 12, 2020	54.72	55.09	53.13	54.12	1,919,597	+1.04(+1.96%)
Jun 11, 2020	54.52	54.59	53.00	53.07	1,451,814	-3.17(-5.64%)
Jun 10, 2020	57.01	57.25	55.77	56.25	1,008,061	-0.84(-1.46%)
Jun 09, 2020	57.87	58.09	57.03	57.08	1,061,832	-1.15(-1.98%)
Jun 08, 2020	57.98	58.52	57.87	58.23	1,480,523	+0.21(+0.36%)
Jun 05, 2020	58.24	59.40	57.69	58.02	1,732,317	+0.59(+1.03%)
Jun 04, 2020	57.44	58.05	57.17	57.43	1,137,863	-0.52(-0.89%)
Jun 03, 2020	57.31	58.21	56.56	57.95	1,319,956	+0.84(+1.47%)
Jun 02, 2020	56.30	57.12	56.00	57.10	2,610,450	+0.85(+1.51%)
Jun 01, 2020	54.97	56.58	54.97	56.25	1,327,055	+0.95(+1.72%)
May 29, 2020	54.99	55.58	54.04	55.30	1,310,439	+0.21(+0.38%)
May 28, 2020	55.39	56.28	54.83	55.09	1,350,387	-0.49(-0.87%)
May 27, 2020	55.48	55.65	53.88	55.58	1,101,205	+0.60(+1.09%)
May 26, 2020	54.78	55.46	54.13	54.98	1,013,519	+1.74(+3.28%)
May 22, 2020	53.36	54.33	52.68	53.24	706,997	-0.15(-0.29%)
May 21, 2020	54.25	54.53	53.12	53.39	856,726	-0.70(-1.29%)
May 20, 2020	54.61	54.93	53.99	54.08	1,740,476	+0.47(+0.87%)
May 19, 2020	54.37	54.71	53.30	53.62	1,198,541	-0.59(-1.09%)
May 18, 2020	53.36	55.09	52.89	54.21	2,330,217	+2.16(+4.16%)
May 15, 2020	51.25	52.54	51.14	52.04	1,379,268	+0.03(+0.05%)
May 14, 2020	49.82	52.06	49.13	52.02	2,392,094	+1.37(+2.71%)
May 13, 2020	52.46	52.65	49.86	50.64	1,973,221	-2.20(-4.17%)
May 12, 2020	54.66	55.20	52.78	52.84	1,456,611	-1.80(-3.30%)
May 11, 2020	55.14	55.72	54.58	54.65	2,762,732	-1.12(-2.00%)
May 08, 2020	55.55	55.89	55.19	55.76	1,700,716	+1.14(+2.09%)
May 07, 2020	54.58	55.11	53.96	54.62	2,979,648	+0.91(+1.69%)
May 06, 2020	54.33	54.43	53.19	53.71	2,030,594	-0.20(-0.37%)
May 05, 2020	52.92	54.25	52.88	53.91	2,534,966	+1.31(+2.48%)
May 04, 2020	51.47	52.93	50.59	52.61	3,800,802	+0.34(+0.66%)