SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.43	64.40	61.57	62.52	3,779,726	-4.23(-6.34%)
Apr 28, 2022	66.05	67.14	65.68	66.75	1,258,056	+1.07(+1.63%)
Apr 27, 2022	65.09	66.45	64.96	65.68	1,870,231	+0.98(+1.51%)
Apr 26, 2022	66.43	66.67	64.49	64.70	2,590,636	-1.90(-2.86%)
Apr 25, 2022	66.04	66.64	65.28	66.61	2,043,431	+0.19(+0.29%)
Apr 22, 2022	68.82	68.82	66.38	66.42	951,771	-2.40(-3.48%)
Apr 21, 2022	70.72	70.83	68.64	68.81	870,172	-1.31(-1.86%)
Apr 20, 2022	69.92	70.70	69.14	70.12	1,122,902	+0.70(+1.00%)
Apr 19, 2022	68.12	69.45	68.10	69.42	793,478	+1.09(+1.60%)
Apr 18, 2022	68.56	68.75	67.94	68.33	868,551	-0.40(-0.58%)
Apr 14, 2022	68.99	69.24	68.45	68.73	887,282	-0.07(-0.10%)
Apr 13, 2022	68.48	69.10	68.25	68.79	1,058,509	+0.15(+0.23%)
Apr 12, 2022	70.35	70.89	68.52	68.64	1,152,890	-1.36(-1.95%)
Apr 11, 2022	70.59	71.03	69.95	70.00	640,070	-0.64(-0.90%)
Apr 08, 2022	70.49	70.81	69.84	70.64	836,317	+0.01(+0.01%)
Apr 07, 2022	70.81	71.29	70.19	70.63	1,011,152	-0.73(-1.02%)
Apr 06, 2022	70.86	71.91	70.40	71.36	958,556	-0.24(-0.34%)
Apr 05, 2022	72.69	73.05	71.40	71.60	872,130	-1.37(-1.88%)
Apr 04, 2022	72.53	73.36	72.36	72.97	763,645	+0.33(+0.45%)
Apr 01, 2022	73.10	73.36	72.05	72.64	876,790	+0.11(+0.15%)
Mar 31, 2022	73.63	73.98	72.50	72.54	1,020,620	-0.92(-1.25%)
Mar 30, 2022	75.52	75.62	72.93	73.45	894,592	-2.59(-3.41%)
Mar 29, 2022	75.68	76.29	75.12	76.05	1,055,583	+1.22(+1.63%)
Mar 28, 2022	74.38	74.90	73.94	74.83	968,164	+0.35(+0.47%)
Mar 25, 2022	74.33	74.65	73.74	74.48	1,004,955	+0.22(+0.30%)
Mar 24, 2022	74.16	74.81	74.03	74.26	631,140	+0.12(+0.16%)
Mar 23, 2022	75.57	75.76	74.07	74.14	822,530	-1.75(-2.31%)
Mar 22, 2022	75.90	76.38	75.48	75.89	1,127,899	+0.18(+0.24%)
Mar 21, 2022	76.30	76.44	75.16	75.71	918,520	-0.59(-0.77%)
Mar 18, 2022	74.85	76.34	74.40	76.30	1,645,874	+0.45(+0.60%)
Mar 17, 2022	74.93	75.85	74.50	75.84	956,474	+0.93(+1.24%)
Mar 16, 2022	74.43	75.34	72.87	74.91	1,501,839	+0.70(+0.94%)
Mar 15, 2022	74.27	74.73	72.71	74.22	1,337,753	+0.55(+0.75%)
Mar 14, 2022	72.83	74.16	72.17	73.67	1,990,661	+1.19(+1.64%)
Mar 11, 2022	72.62	73.44	72.14	72.48	2,138,488	+0.18(+0.25%)
Mar 10, 2022	71.62	72.37	71.28	72.29	1,523,751	-0.29(-0.40%)
Mar 09, 2022	71.44	72.86	70.94	72.58	1,509,789	+2.69(+3.85%)
Mar 08, 2022	69.31	71.44	69.03	69.90	1,494,575	+0.39(+0.56%)
Mar 07, 2022	72.97	73.45	69.42	69.51	1,269,483	-3.65(-5.00%)
Mar 04, 2022	73.29	73.52	72.24	73.16	1,276,761	-0.69(-0.93%)
Mar 03, 2022	73.88	74.13	73.02	73.85	953,986	+0.34(+0.46%)
Mar 02, 2022	72.07	73.84	71.92	73.51	1,053,886	+1.60(+2.22%)
Mar 01, 2022	72.51	73.06	71.63	71.92	1,984,082	-0.57(-0.79%)
Feb 28, 2022	71.28	72.71	71.21	72.49	1,380,468	-0.39(-0.53%)
Feb 25, 2022	71.45	72.90	71.91	72.87	1,042,326	+1.43(+2.00%)
Feb 24, 2022	69.00	71.63	68.58	71.45	1,358,431	+0.66(+0.93%)
Feb 23, 2022	72.17	72.46	70.73	70.79	1,713,039	-0.77(-1.08%)
Feb 22, 2022	70.53	72.08	70.53	71.56	1,746,837	+0.28(+0.39%)
Feb 18, 2022				71.28	0	-0.74(-1.03%)
Feb 17, 2022	72.86	73.17	72.02	72.03	1,189,480	-1.52(-2.07%)
Feb 16, 2022	73.24	73.84	72.61	73.55	1,133,314	-0.13(-0.17%)
Feb 15, 2022	73.21	73.81	72.43	73.67	2,130,961	+1.22(+1.68%)
Feb 14, 2022	73.69	74.23	71.94	72.46	1,734,093	-1.23(-1.67%)
Feb 11, 2022	74.84	76.37	73.61	73.69	3,381,189	-3.92(-5.06%)
Feb 10, 2022	78.24	79.29	77.41	77.62	1,313,666	-1.86(-2.34%)
Feb 09, 2022	78.52	79.52	78.31	79.48	1,002,557	+1.65(+2.12%)
Feb 08, 2022	76.70	78.00	76.46	77.83	908,729	+0.91(+1.18%)
Feb 07, 2022	77.47	77.74	76.71	76.92	1,057,040	-0.55(-0.71%)
Feb 04, 2022	76.76	77.89	75.96	77.47	848,228	+0.40(+0.51%)
Feb 03, 2022	77.93	78.47	76.92	77.08	1,112,321	-1.75(-2.21%)
Feb 02, 2022	77.78	78.92	77.25	78.82	1,024,125	+1.49(+1.92%)
Feb 01, 2022	77.05	77.62	76.52	77.34	1,071,938	+0.32(+0.41%)
Jan 31, 2022	75.15	77.09		77.02	1,279,437	+1.87(+2.49%)
Jan 28, 2022	73.66	75.19	73.08	75.15	1,026,548	+1.47(+1.99%)
Jan 27, 2022	74.11	75.12	73.27	73.68	1,050,718	+0.02(+0.03%)
Jan 26, 2022	75.36	75.77	73.10	73.67	1,282,769	-0.76(-1.02%)
Jan 25, 2022	75.39	75.51	73.78	74.43	1,729,006	-1.67(-2.19%)
Jan 24, 2022	75.68	76.32	73.55	76.10	2,549,850	-0.59(-0.77%)
Jan 21, 2022	78.01	78.47	76.40	76.68	1,234,477	-1.51(-1.94%)
Jan 20, 2022	76.69	79.85	76.69	78.20	1,632,797	-0.72(-0.92%)
Jan 19, 2022	79.64	80.36	78.85	78.92	1,324,243	-0.80(-1.00%)
Jan 18, 2022	79.74	80.15	79.41	79.72	883,429	-0.81(-1.01%)
Jan 14, 2022				80.53	0	+0.46(+0.58%)
Jan 13, 2022	81.37	81.82	79.79	80.07	1,071,734	-1.17(-1.44%)
Jan 12, 2022	80.81	81.43	80.46	81.24	838,406	+0.73(+0.91%)
Jan 11, 2022	79.87	80.50	79.11	80.50	857,774	+0.84(+1.05%)
Jan 10, 2022	79.28	79.81	78.32	79.66	1,036,511	-0.34(-0.42%)
Jan 07, 2022	80.56	81.39	79.97	80.00	1,077,162	+0.01(+0.01%)
Jan 06, 2022	78.91	80.28	78.67	79.99	1,056,745	+0.67(+0.84%)
Jan 05, 2022	80.00	80.81	79.17	79.33	1,435,012	-0.67(-0.84%)
Jan 04, 2022	80.27	80.57	79.35	80.00	1,503,802	+0.25(+0.31%)
Jan 03, 2022	79.10	80.02	78.91	79.75	1,047,222	+0.69(+0.88%)
Dec 31, 2021	79.25	79.48	78.83	79.06	694,641	-0.23(-0.29%)
Dec 30, 2021	80.16	80.25	79.26	79.29	572,093	-0.69(-0.87%)
Dec 29, 2021	79.85	80.30	79.58	79.98	452,053	-0.05(-0.06%)
Dec 28, 2021	79.89	80.27	79.60	80.03	550,114	+0.64(+0.80%)
Dec 27, 2021	79.00	79.47	78.45	79.39	617,132	+0.65(+0.82%)
Dec 23, 2021	78.65	79.26	78.48	78.75	685,961	+0.25(+0.32%)
Dec 22, 2021	77.72	78.55	77.46	78.50	969,203	+0.47(+0.61%)
Dec 21, 2021	76.23	78.14	76.23	78.02	1,188,556	+2.37(+3.14%)
Dec 20, 2021	75.95	76.34	74.62	75.65	1,021,785	-1.92(-2.47%)
Dec 17, 2021	76.64	78.16	75.87	77.57	2,434,660	+0.51(+0.66%)
Dec 16, 2021	77.32	78.10	76.95	77.06	1,057,080	-0.17(-0.22%)
Dec 15, 2021	75.41	77.34	75.19	77.23	1,673,728	+1.59(+2.10%)
Dec 14, 2021	76.91	76.95	74.92	75.64	1,761,462	+0.27(+0.36%)
Dec 13, 2021	75.29	75.74	74.89	75.37	1,073,111	+0.09(+0.13%)
Dec 10, 2021	75.37	75.77	74.90	75.28	919,593	+0.20(+0.27%)
Dec 09, 2021	75.28	75.71	74.84	75.07	767,648	-0.13(-0.17%)
Dec 08, 2021	75.80	75.95	75.08	75.20	898,004	-0.45(-0.60%)
Dec 07, 2021	74.71	76.16	74.10	75.65	1,289,709	+1.87(+2.54%)
Dec 06, 2021	72.58	74.19	72.58	73.78	1,258,808	+1.43(+1.97%)
Dec 03, 2021	73.26	73.68	71.67	72.35	1,464,822	-0.90(-1.22%)
Dec 02, 2021	71.28	73.67	71.28	73.25	1,498,272	+1.84(+2.58%)
Dec 01, 2021	74.59	74.79	71.34	71.41	2,227,420	-2.20(-2.99%)
Nov 30, 2021	75.49	76.18	73.50	73.61	2,528,694	-1.88(-2.49%)
Nov 29, 2021	76.31	76.35	75.32	75.49	1,371,067	-0.26(-0.34%)
Nov 26, 2021	76.30	76.78	75.44	75.75	888,645	-0.92(-1.20%)
Nov 24, 2021	75.78	76.88	75.78	76.67	1,028,400	+0.18(+0.23%)
Nov 23, 2021	76.39	76.70	75.84	76.49	1,028,294	-0.13(-0.16%)
Nov 22, 2021	77.07	77.14	75.94	76.61	1,521,344	-0.46(-0.60%)
Nov 19, 2021	76.35	77.48	76.17	77.07	2,085,823	+1.00(+1.32%)
Nov 18, 2021	76.18	76.14	75.98	76.07	1,617,207	-0.14(-0.19%)
Nov 17, 2021	76.06	76.37	75.43	76.22	1,515,719	+0.63(+0.83%)
Nov 16, 2021	75.72	76.09	75.19	75.59	1,694,076	-0.24(-0.32%)
Nov 15, 2021	76.18	76.43	75.56	75.83	1,481,055	-0.03(-0.04%)
Nov 12, 2021	75.81	76.14	75.47	75.86	1,040,988	+0.10(+0.13%)
Nov 11, 2021	76.12	76.38	75.63	75.77	832,083	-0.37(-0.48%)
Nov 10, 2021	76.01			76.13	1,303,546	-0.03(-0.04%)
Nov 09, 2021	75.57	76.23	75.43	76.16	1,650,385	+0.48(+0.64%)
Nov 08, 2021	74.95	75.93	74.79	75.68	1,805,597	+0.83(+1.11%)
Nov 05, 2021	75.19	75.62	74.65	74.85	2,276,266	-0.01(-0.01%)
Nov 04, 2021	75.03	75.72	74.71	74.86	1,423,589	-0.16(-0.22%)
Nov 03, 2021	75.03	75.63	74.60	75.03	1,166,424	-0.28(-0.37%)
Nov 02, 2021	75.26	75.63	74.35	75.31	1,358,297	-0.21(-0.28%)
Nov 01, 2021	76.44	75.63	74.67	75.52	1,592,511	-0.92(-1.21%)
Oct 29, 2021	74.98	76.53	73.24	76.44	2,109,510	+3.65(+5.01%)
Oct 28, 2021	72.13	73.01		72.79	1,711,269	+1.01(+1.41%)
Oct 27, 2021	72.48	72.57	71.62	71.78	2,837,431	-0.59(-0.81%)
Oct 26, 2021	72.50			72.37	1,071,842	+0.24(+0.33%)
Oct 25, 2021	71.92	72.32	71.53	72.13	1,102,201	+0.47(+0.66%)
Oct 22, 2021	71.44	72.21	71.44	71.66	605,440	+0.09(+0.12%)
Oct 21, 2021	71.02	71.74	70.76	71.57	1,016,366	+0.53(+0.74%)
Oct 20, 2021	70.74	71.31	70.67	71.04	1,039,275	+0.43(+0.61%)
Oct 19, 2021	70.43	70.93	70.21	70.61	847,043	+0.65(+0.94%)
Oct 18, 2021	69.49	70.26	69.25	69.96	924,792	+0.32(+0.46%)
Oct 15, 2021	69.22	69.87	68.89	69.64	1,349,081	+0.79(+1.15%)
Oct 14, 2021	68.45	69.06	68.27	68.85	877,435	+0.83(+1.22%)
Oct 13, 2021	68.52	68.90	67.45	68.02	1,117,139	-0.24(-0.35%)
Oct 12, 2021	68.29	68.73	67.99	68.26	694,450	+0.28(+0.41%)
Oct 11, 2021	68.45	69.19	67.99	67.99	546,915	-0.60(-0.87%)
Oct 08, 2021	68.09	69.04	68.08	68.58	990,364	+0.72(+1.06%)
Oct 07, 2021	67.88	68.83	67.69	67.86	993,437	+0.48(+0.71%)
Oct 06, 2021	66.58	67.47	66.58	67.38	833,900	+0.21(+0.32%)
Oct 05, 2021	67.14	67.59	66.95	67.17	963,840	+0.09(+0.13%)
Oct 04, 2021	67.36	67.50	66.60	67.08	889,137	-0.51(-0.75%)
Oct 01, 2021	67.06	67.86	66.61	67.59	1,086,907	+0.84(+1.25%)
Sep 30, 2021	67.62	67.83	66.74	66.75	1,084,342	-0.56(-0.83%)
Sep 29, 2021	66.75	68.26	66.70	67.31	722,669	+0.63(+0.94%)
Sep 28, 2021	67.26	67.47	66.66	66.69	942,206	-1.12(-1.65%)
Sep 27, 2021	68.02	68.15	67.57	67.80	849,976	-0.32(-0.47%)
Sep 24, 2021	67.62	68.24	67.33	68.12	751,505	+0.47(+0.70%)
Sep 23, 2021	66.76	68.12	66.76	67.65	1,114,654	+0.88(+1.31%)
Sep 22, 2021	66.77	67.15	66.25	66.77	873,053	+0.54(+0.81%)
Sep 21, 2021	66.90	66.92	65.55	66.23	3,121,240	-0.47(-0.71%)
Sep 20, 2021	66.75	67.23	66.04	66.71	1,302,151	-0.96(-1.42%)
Sep 17, 2021	68.23	68.43	67.40	67.67	2,140,353	-0.69(-1.01%)
Sep 16, 2021	68.51	68.64	67.99	68.36	1,264,721	-0.31(-0.45%)
Sep 15, 2021	68.53	68.93	67.96	68.67	1,528,339	+0.05(+0.07%)
Sep 14, 2021	69.65	69.65	68.57	68.62	1,018,444	-0.67(-0.97%)
Sep 13, 2021	69.38	69.76	68.88	69.29	876,291	+0.17(+0.25%)
Sep 10, 2021	70.77	71.15	68.96	69.12	1,014,940	-1.35(-1.91%)
Sep 09, 2021	70.52	71.11	70.25	70.47	899,100	-0.14(-0.20%)
Sep 08, 2021	69.80	70.82	69.76	70.61	1,705,609	+0.08(+0.11%)
Sep 07, 2021	70.98	71.06	70.43	70.53	2,009,392	-0.64(-0.91%)
Sep 03, 2021	71.99	71.99	71.11	71.18	995,736	-0.73(-1.02%)
Sep 02, 2021	72.78	72.95	71.65	71.91	1,120,342	-0.89(-1.23%)
Sep 01, 2021	72.96	73.18	72.66	72.80	918,687	+0.03(+0.04%)
Aug 31, 2021	73.29	73.32	72.63	72.78	1,192,589	-0.14(-0.20%)
Aug 30, 2021	73.39	73.43	72.73	72.92	1,253,612	-0.26(-0.35%)
Aug 27, 2021	72.89	73.60	72.69	73.18	1,095,738	+0.29(+0.39%)
Aug 26, 2021	72.83	73.22	72.07	72.89	934,392	-0.01(-0.01%)
Aug 25, 2021	73.85	73.96	72.87	72.90	1,177,094	-0.95(-1.29%)
Aug 24, 2021	73.52	74.13	73.42	73.85	1,608,791	+0.47(+0.64%)
Aug 23, 2021	72.42	73.49	72.10	73.38	1,588,180	+0.88(+1.22%)
Aug 20, 2021	72.41	72.66	71.77	72.50	1,478,404	+0.47(+0.65%)
Aug 19, 2021	72.90	73.04	71.84	72.03	1,291,990	-1.26(-1.72%)
Aug 18, 2021	72.54	73.70	72.53	73.28	1,635,333	+0.34(+0.46%)
Aug 17, 2021	72.86	73.43	72.40	72.95	1,347,687	-0.38(-0.52%)
Aug 16, 2021	73.86	73.99	73.19	73.33	1,275,491	-0.77(-1.04%)
Aug 13, 2021	74.39	74.41	73.96	74.10	845,446	-0.11(-0.14%)
Aug 12, 2021	74.22	74.36	73.38	74.21	826,294	-0.02(-0.03%)
Aug 11, 2021	74.51	74.70	73.99	74.22	900,622	-0.27(-0.36%)
Aug 10, 2021	74.01	74.87	73.73	74.49	969,907	+0.51(+0.69%)
Aug 09, 2021	73.71	74.45	73.43	73.98	909,580	+0.25(+0.34%)
Aug 06, 2021	73.43	74.35	73.05	73.74	791,500	+0.44(+0.60%)
Aug 05, 2021	73.32	73.56	72.84	73.29	635,360	-0.03(-0.04%)
Aug 04, 2021	75.73	75.73	72.97	73.32	760,924	-0.13(-0.18%)
Aug 03, 2021	73.72	74.18	72.72	73.46	963,071	-0.51(-0.69%)
Aug 02, 2021	75.05	76.15	73.83	73.97	1,402,240	-1.28(-1.70%)
Jul 30, 2021	75.46	76.37	75.15	75.24	916,814	-0.49(-0.65%)
Jul 29, 2021	74.15	76.51	74.15	75.73	1,960,469	+3.74(+5.20%)
Jul 28, 2021	72.18	72.53	71.50	71.99	1,023,421	-0.02(-0.03%)
Jul 27, 2021	72.43	72.56	71.33	72.01	1,521,240	-0.37(-0.52%)
Jul 26, 2021	72.48	72.56	71.85	72.38	804,940	-0.28(-0.38%)
Jul 23, 2021	72.39	73.00	72.10	72.66	1,225,796	+0.59(+0.81%)
Jul 22, 2021	71.34	72.19	71.29	72.07	945,178	+0.76(+1.06%)
Jul 21, 2021	71.15	71.47	70.58	71.32	1,201,790	+0.52(+0.73%)
Jul 20, 2021	69.13	71.16	68.97	70.80	981,823	+1.87(+2.72%)
Jul 19, 2021	70.16	70.65	68.77	68.93	787,284	-1.82(-2.58%)
Jul 16, 2021	71.26	71.59	70.66	70.75	611,303	-0.26(-0.37%)
Jul 15, 2021	70.94	71.33	70.61	71.01	697,359	+0.07(+0.09%)
Jul 14, 2021	70.38	71.32	70.29	70.94	642,876	+0.74(+1.05%)
Jul 13, 2021	70.46	70.65	70.13	70.20	436,316	-0.28(-0.39%)
Jul 12, 2021	70.70	70.70	70.10	70.48	322,211	-0.12(-0.16%)
Jul 09, 2021	69.97	70.66	69.86	70.60	442,413	+0.87(+1.25%)
Jul 08, 2021	69.62	70.31	69.25	69.72	682,966	-0.70(-0.99%)
Jul 07, 2021	70.76	70.88	69.83	70.42	685,427	-0.05(-0.07%)
Jul 06, 2021	70.61	70.94	69.89	70.47	871,494	-0.16(-0.23%)
Jul 02, 2021	70.69	70.76	70.17	70.64	516,539	+0.33(+0.46%)
Jul 01, 2021	69.12	70.59	68.94	70.31	1,177,200	+1.14(+1.65%)
Jun 30, 2021	70.31	70.56	69.08	69.17	1,106,921	-1.30(-1.84%)
Jun 29, 2021	70.69	71.04	70.34	70.46	684,848	-0.12(-0.16%)
Jun 28, 2021	70.96	71.11	70.33	70.58	895,766	-0.03(-0.04%)
Jun 25, 2021	70.01	70.95	69.76	70.61	2,148,995	+0.72(+1.03%)
Jun 24, 2021	69.87	70.16	69.29	69.89	697,391	+0.18(+0.26%)
Jun 23, 2021	70.11	70.12	69.29	69.70	751,144	-0.26(-0.37%)
Jun 22, 2021	69.84	70.29	69.60	69.96	1,502,745	+0.05(+0.07%)
Jun 21, 2021	68.97	70.07	68.77	69.92	736,865	+0.80(+1.15%)
Jun 18, 2021	69.10	69.39	68.73	69.12	1,527,095	-0.32(-0.46%)
Jun 17, 2021	69.99	69.99	68.89	69.44	1,037,433	-0.67(-0.96%)
Jun 16, 2021	70.71	70.72	69.36	70.11	926,508	-0.50(-0.71%)
Jun 15, 2021	71.02	71.02	70.20	70.61	877,706	-0.41(-0.58%)
Jun 14, 2021	71.03	71.34	70.61	71.02	778,949	+0.09(+0.12%)
Jun 11, 2021	70.89	71.15	70.56	70.93	800,589	-0.04(-0.05%)
Jun 10, 2021	70.53	71.06	70.11	70.97	833,171	+0.88(+1.26%)
Jun 09, 2021	70.06	70.49	69.76	70.09	801,721	+0.40(+0.58%)
Jun 08, 2021	69.22	70.04	69.11	69.68	808,884	+0.25(+0.36%)
Jun 07, 2021	70.15	70.26	69.40	69.44	579,137	-0.85(-1.22%)
Jun 04, 2021	70.19	70.48	69.89	70.29	737,773	+0.47(+0.67%)
Jun 03, 2021	69.98	70.07	68.93	69.82	814,342	-0.32(-0.45%)
Jun 02, 2021	71.02	71.23	69.98	70.14	820,344	-0.82(-1.15%)
Jun 01, 2021	71.98	71.98	70.67	70.95	1,099,191	+0.05(+0.07%)
May 28, 2021	71.20	71.42	70.67	70.90	974,125	-0.01(-0.01%)
May 27, 2021	71.05	71.36	70.61	70.91	1,396,912	+0.31(+0.43%)
May 26, 2021	70.93	71.04	70.18	70.61	736,071	-0.54(-0.75%)
May 25, 2021	71.74	71.92	70.88	71.14	699,381	-0.21(-0.30%)
May 24, 2021	70.89	71.58	70.84	71.35	1,319,142	+0.66(+0.93%)
May 21, 2021	71.40	71.53	70.67	70.69	1,231,451	-0.53(-0.74%)
May 20, 2021	70.76	71.48	70.52	71.22	1,627,820	+0.83(+1.18%)
May 19, 2021	69.92	70.44	69.22	70.39	847,629	-0.23(-0.33%)
May 18, 2021	71.00	71.41	70.62	70.62	710,481	-0.36(-0.51%)
May 17, 2021	70.65	71.02	70.20	70.98	934,150	-0.14(-0.20%)
May 14, 2021	70.68	71.39	70.17	71.12	1,249,034	+1.13(+1.61%)
May 13, 2021	69.15	70.20	68.63	69.99	948,278	+1.29(+1.88%)
May 12, 2021	69.48	69.60	68.53	68.70	1,188,075	-1.32(-1.89%)
May 11, 2021	69.45	70.42	69.39	70.02	1,030,962	-0.20(-0.29%)
May 10, 2021	70.25	71.18	69.96	70.22	1,101,887	-0.03(-0.04%)
May 07, 2021	70.20	70.57	69.82	70.25	1,033,709	+0.11(+0.15%)
May 06, 2021	69.87	70.16	68.85	70.15	971,658	+0.40(+0.58%)
May 05, 2021	70.40	70.71	69.73	69.75	1,298,743	-0.37(-0.53%)
May 04, 2021	70.89	70.97	69.80	70.12	1,724,939	-0.73(-1.03%)