SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	70.73	71.88	70.46	71.09	1,129,704	-0.41(-0.58%)
Apr 29, 2021	71.41	71.62	70.60	71.50	1,434,528	-0.07(-0.09%)
Apr 28, 2021	71.64	72.10	71.34	71.56	1,152,992	-0.24(-0.33%)
Apr 27, 2021	71.55	72.73	69.76	71.80	2,625,228	+2.84(+4.13%)
Apr 26, 2021	69.55	70.38	68.25	68.96	1,372,733	-0.46(-0.66%)
Apr 23, 2021	68.56	69.78	67.96	69.42	1,228,579	+0.85(+1.24%)
Apr 22, 2021	68.32	69.20	67.98	68.57	876,117	-0.10(-0.14%)
Apr 21, 2021	68.42	69.39	68.21	68.66	1,102,873	+0.12(+0.18%)
Apr 20, 2021	69.20	69.58	67.91	68.54	840,834	-1.09(-1.57%)
Apr 19, 2021	69.82	70.04	69.34	69.63	810,633	-0.20(-0.29%)
Apr 16, 2021	70.81	70.96	69.09	69.83	1,027,070	-0.76(-1.07%)
Apr 15, 2021	69.73	70.67	69.73	70.59	1,392,037	+1.01(+1.45%)
Apr 14, 2021	69.22	70.38	69.07	69.58	864,182	+0.19(+0.28%)
Apr 13, 2021	70.13	70.69	68.83	69.39	878,533	-0.87(-1.24%)
Apr 12, 2021	69.16	71.15	69.16	70.26	1,318,679	+0.89(+1.28%)
Apr 09, 2021	69.43	69.52	68.88	69.37	1,779,545	+0.08(+0.11%)
Apr 08, 2021	69.55	70.05	68.88	69.29	1,415,460	+0.42(+0.61%)
Apr 07, 2021	69.30	69.59	68.63	68.87	864,492	-0.65(-0.94%)
Apr 06, 2021	69.01	69.61	68.44	69.52	1,107,098	+0.41(+0.60%)
Apr 05, 2021	68.28	69.17	68.07	69.11	819,715	+1.10(+1.62%)
Apr 01, 2021	67.33	68.09	66.77	68.01	1,144,530	+1.09(+1.63%)
Mar 31, 2021	65.28	67.55	65.13	66.92	1,858,846	+1.25(+1.90%)
Mar 30, 2021	65.75	66.06	65.44	65.67	1,358,860	-0.27(-0.41%)
Mar 29, 2021	64.88	66.05	64.53	65.94	770,227	+0.67(+1.03%)
Mar 26, 2021	64.08	65.31	63.82	65.27	1,044,819	+1.19(+1.85%)
Mar 25, 2021	66.57	66.57	62.93	64.08	849,789	-0.38(-0.59%)
Mar 24, 2021	64.70	65.61	64.38	64.46	1,482,263	+0.02(+0.04%)
Mar 23, 2021	66.15	66.83	64.35	64.44	1,417,092	-1.71(-2.59%)
Mar 22, 2021	66.92	67.11	66.02	66.15	1,590,886	-0.28(-0.42%)
Mar 19, 2021	65.58	66.80	65.21	66.43	2,008,931	+0.84(+1.28%)
Mar 18, 2021	65.26	67.08	65.13	65.59	1,823,802	-0.04(-0.06%)
Mar 17, 2021	65.40	65.75	64.26	65.63	1,228,680	-0.27(-0.41%)
Mar 16, 2021	66.67	67.16	65.86	65.89	1,282,499	-0.46(-0.69%)
Mar 15, 2021	65.55	66.36	65.19	66.35	1,368,446	+0.83(+1.27%)
Mar 12, 2021	65.29	65.78	64.77	65.52	1,625,229	-0.04(-0.06%)
Mar 11, 2021	64.78	66.10	64.48	65.56	1,306,149	+1.02(+1.59%)
Mar 10, 2021	64.35	64.93	63.62	64.53	1,982,522	+0.89(+1.40%)
Mar 09, 2021	63.72	64.52	63.40	63.64	1,552,136	+0.85(+1.36%)
Mar 08, 2021	63.15	64.46	62.77	62.79	1,960,576	-0.31(-0.49%)
Mar 05, 2021	61.87	63.20	60.79	63.10	1,792,178	+1.84(+3.00%)
Mar 04, 2021	62.42	62.83	60.27	61.26	1,259,057	-1.39(-2.22%)
Mar 03, 2021	63.51	63.88	62.62	62.65	1,428,512	-1.20(-1.88%)
Mar 02, 2021	64.67	64.67	63.16	63.85	1,659,704	-0.28(-0.43%)
Mar 01, 2021	64.06	64.56	63.01	64.12	1,675,797	+0.64(+1.01%)
Feb 26, 2021	64.53	65.08	63.31	63.48	1,527,084	-0.95(-1.47%)
Feb 25, 2021	65.93	66.40	64.23	64.43	1,560,581	-1.48(-2.25%)
Feb 24, 2021	63.97	66.47	63.84	65.91	1,754,973	+1.45(+2.25%)
Feb 23, 2021	63.76	64.73	62.55	64.46	2,421,754	+0.48(+0.75%)
Feb 22, 2021	62.99	64.24	62.48	63.98	1,395,294	+0.50(+0.78%)
Feb 19, 2021	63.74	63.93	63.07	63.48	1,210,988	-0.09(-0.14%)
Feb 18, 2021	62.87	64.46	62.39	63.57	1,392,076	+0.52(+0.82%)
Feb 17, 2021	62.01	63.40	61.81	63.05	1,278,591	+0.56(+0.90%)
Feb 16, 2021	63.06	63.40	61.69	62.49	3,248,028	-0.59(-0.94%)
Feb 12, 2021	63.82	64.42	62.97	63.08	822,396	-0.67(-1.05%)
Feb 11, 2021	63.84	64.97	62.49	63.75	2,997,529	-1.59(-2.43%)
Feb 10, 2021	65.83	66.36	65.21	65.34	2,056,804	-0.36(-0.55%)
Feb 09, 2021	65.69	65.96	65.20	65.70	1,238,204	-0.15(-0.23%)
Feb 08, 2021	66.95	66.95	64.91	65.85	1,405,071	-0.45(-0.68%)
Feb 05, 2021	66.21	66.84	65.87	66.30	2,894,190	+0.58(+0.89%)
Feb 04, 2021	62.77	65.76	62.77	65.72	2,038,970	+3.14(+5.02%)
Feb 03, 2021	63.01	63.01	62.16	62.58	1,408,349	+0.07(+0.11%)
Feb 02, 2021	61.71	62.90	61.39	62.51	913,202	+1.61(+2.65%)
Feb 01, 2021	60.47	61.39	60.09	60.89	2,220,452	+0.81(+1.35%)
Jan 29, 2021	61.35	61.82	59.73	60.08	1,259,026	-1.44(-2.35%)
Jan 28, 2021	61.12	62.16	60.67	61.52	1,512,740	+0.85(+1.40%)
Jan 27, 2021	62.59	63.30	59.89	60.67	2,109,304	-2.53(-4.01%)
Jan 26, 2021	64.18	64.51	63.10	63.21	798,083	-0.82(-1.28%)
Jan 25, 2021	64.62	64.62	62.65	64.03	876,001	-0.48(-0.74%)
Jan 22, 2021	64.02	64.56	63.80	64.51	615,175	+0.27(+0.42%)
Jan 21, 2021	66.03	67.02	64.21	64.24	890,868	-1.80(-2.72%)
Jan 20, 2021	64.54	66.25	64.45	66.03	1,572,408	+2.02(+3.15%)
Jan 19, 2021	64.09	64.32	63.18	64.02	1,540,818	+0.58(+0.92%)
Jan 15, 2021	63.85	64.23	63.19	63.44	1,267,294	-0.41(-0.64%)
Jan 14, 2021	65.70	66.65	63.82	63.85	1,176,583	-1.89(-2.88%)
Jan 13, 2021	67.57	67.74	65.54	65.74	659,397	-1.64(-2.44%)
Jan 12, 2021	67.64	67.99	66.78	67.38	627,350	-0.25(-0.37%)
Jan 11, 2021	67.58	68.47	67.01	67.63	875,686	-1.02(-1.49%)
Jan 08, 2021	68.60	69.47	68.14	68.65	1,241,234	+0.50(+0.73%)
Jan 07, 2021	66.76	68.58	66.67	68.16	1,324,564	+1.85(+2.80%)
Jan 06, 2021	67.84	68.22	65.86	66.30	1,383,879	-0.53(-0.80%)
Jan 05, 2021	67.51	68.46	66.57	66.84	928,907	-0.82(-1.21%)
Jan 04, 2021	70.12	70.56	66.65	67.66	1,379,868	-1.85(-2.67%)
Dec 31, 2020		69.51	69.51	69.51	616,039	+0.18(+0.26%)
Dec 30, 2020	68.70	69.77	67.95	69.33	616,039	+0.64(+0.93%)
Dec 29, 2020	69.65	69.94	68.58	68.69	672,919	-0.47(-0.68%)
Dec 28, 2020	68.94	69.63	68.60	69.16	738,042	+0.66(+0.96%)
Dec 24, 2020	68.42	68.62	68.12	68.50	167,556	+0.20(+0.29%)
Dec 23, 2020	68.49	68.96	68.18	68.30	628,556	+0.02(+0.03%)
Dec 22, 2020	68.43	69.39	67.89	68.28	683,098	+0.14(+0.21%)
Dec 21, 2020	67.36	68.30	66.95	68.14	841,832	+0.11(+0.15%)
Dec 18, 2020	68.94	68.95	67.52	68.03	1,740,763	-0.61(-0.89%)
Dec 17, 2020	68.42	68.66	67.67	68.64	1,011,924	+0.52(+0.76%)
Dec 16, 2020	68.99	69.20	68.01	68.13	893,858	-0.86(-1.25%)
Dec 15, 2020	70.35	70.50	68.39	68.99	949,448	+0.68(+0.99%)
Dec 14, 2020	68.42	69.32	68.10	68.31	804,411	+0.03(+0.04%)
Dec 11, 2020	68.80	69.10	67.98	68.28	1,052,223	-0.64(-0.93%)
Dec 10, 2020	68.90	69.34	67.74	68.92	1,266,683	-0.20(-0.29%)
Dec 09, 2020	68.87	69.74	68.70	69.12	1,069,883	-0.88(-1.26%)
Dec 08, 2020	69.50	70.71	69.21	70.00	1,217,845	+0.40(+0.58%)
Dec 07, 2020	67.78	69.73	67.55	69.60	1,470,152	+1.63(+2.40%)
Dec 04, 2020	66.99	68.49	66.99	67.96	866,666	+0.89(+1.32%)
Dec 03, 2020	67.01	67.82	66.51	67.08	674,073	+0.17(+0.26%)
Dec 02, 2020	66.45	67.27	65.93	66.90	730,011	+0.23(+0.34%)
Dec 01, 2020	66.19	67.10	65.38	66.67	1,170,722	+0.85(+1.29%)
Nov 30, 2020	66.32	66.45	65.59	65.82	1,822,067	-0.56(-0.85%)
Nov 27, 2020	65.75	66.51	65.75	66.39	326,873	+0.57(+0.87%)
Nov 25, 2020	66.41	66.72	65.61	65.82	706,916	-0.72(-1.07%)
Nov 24, 2020	66.00	66.73	65.72	66.53	1,067,262	+0.60(+0.91%)
Nov 23, 2020	65.03	66.03	64.93	65.93	525,863	+0.93(+1.44%)
Nov 20, 2020	65.00	66.04	64.84	65.00	1,730,324	-0.41(-0.63%)
Nov 19, 2020	64.08	65.51	64.00	65.41	1,178,548	+1.06(+1.64%)
Nov 18, 2020	64.14	64.75	63.73	64.35	1,926,034	+0.21(+0.33%)
Nov 17, 2020	62.41	64.21	62.21	64.14	1,364,953	+1.14(+1.82%)
Nov 16, 2020	62.18	63.25	61.64	62.99	1,169,702	+1.17(+1.90%)
Nov 13, 2020	61.39	62.12	61.32	61.82	849,012	+0.66(+1.08%)
Nov 12, 2020	61.96	62.42	60.85	61.16	701,697	-0.57(-0.93%)
Nov 11, 2020	62.26	62.26	61.07	61.73	791,217	+0.54(+0.89%)
Nov 10, 2020	61.37	61.40	59.67	61.19	1,113,254	-0.35(-0.57%)
Nov 09, 2020	62.02	64.57	61.50	61.54	1,511,249	+0.07(+0.11%)
Nov 06, 2020	62.01	62.07	61.19	61.48	655,425	-0.45(-0.72%)
Nov 05, 2020	60.70	62.15	60.55	61.93	1,092,651	+1.71(+2.83%)
Nov 04, 2020	59.77	61.13	59.33	60.22	1,156,151	+1.05(+1.77%)
Nov 03, 2020	57.60	59.44	57.56	59.17	993,443	+2.05(+3.59%)
Nov 02, 2020	56.85	57.37	55.69	57.12	1,510,542	+0.65(+1.15%)
Oct 30, 2020	57.24	57.44	55.93	56.47	1,653,141	-1.32(-2.28%)
Oct 29, 2020	57.87	58.43	57.49	57.79	1,920,689	-0.03(-0.05%)
Oct 28, 2020	59.30	59.64	57.41	57.82	2,072,123	-2.24(-3.73%)
Oct 27, 2020	61.16	61.65	59.91	60.06	984,413	-1.03(-1.69%)
Oct 26, 2020	61.61	62.02	60.39	61.09	792,566	-1.08(-1.73%)
Oct 23, 2020	62.20	62.34	61.32	62.16	587,785	+0.20(+0.32%)
Oct 22, 2020	61.90	62.24	60.93	61.96	848,903	+0.25(+0.40%)
Oct 21, 2020	61.21	62.07	60.83	61.72	1,220,810	+0.37(+0.61%)
Oct 20, 2020	61.47	62.23	61.09	61.34	1,429,298	+0.21(+0.34%)
Oct 19, 2020	61.77	62.38	61.02	61.13	570,284	-0.40(-0.65%)
Oct 16, 2020	61.78	62.24	61.50	61.53	616,939	-0.10(-0.17%)
Oct 15, 2020	60.69	61.81	60.55	61.64	549,351	+0.04(+0.06%)
Oct 14, 2020	61.32	62.03	61.13	61.60	798,447	+0.77(+1.27%)
Oct 13, 2020	61.52	61.82	60.83	60.83	672,142	-0.73(-1.19%)
Oct 12, 2020	61.26	62.02	61.26	61.56	519,238	+0.45(+0.73%)
Oct 09, 2020	60.91	61.63	60.64	61.11	915,708	+0.73(+1.22%)
Oct 08, 2020	60.44	60.56	60.00	60.38	1,264,506	+0.29(+0.48%)
Oct 07, 2020	60.02	60.93	59.68	60.09	1,051,975	+0.48(+0.80%)
Oct 06, 2020	60.35	60.91	59.35	59.62	1,389,768	-0.70(-1.15%)
Oct 05, 2020	59.47	60.34	59.32	60.31	1,326,239	+1.56(+2.66%)
Oct 02, 2020	57.53	58.97	57.53	58.75	961,431	+0.18(+0.31%)
Oct 01, 2020	58.17	58.98	58.17	58.57	1,161,329	+0.86(+1.49%)
Sep 30, 2020	57.83	58.50	57.31	57.71	835,531	+0.02(+0.03%)
Sep 29, 2020	58.53	58.74	57.62	57.69	712,789	-0.88(-1.50%)
Sep 28, 2020	58.72	59.26	58.42	58.57	806,174	+0.86(+1.49%)
Sep 25, 2020	56.32	57.96	56.21	57.71	701,777	+1.16(+2.06%)
Sep 24, 2020	56.64	56.98	55.68	56.55	1,492,453	-0.37(-0.65%)
Sep 23, 2020	58.50	58.87	56.85	56.92	1,334,688	-1.37(-2.36%)
Sep 22, 2020	57.98	58.36	57.53	58.29	928,353	+0.66(+1.14%)
Sep 21, 2020	56.90	57.67	56.22	57.63	1,107,581	-0.32(-0.56%)
Sep 18, 2020	58.52	58.63	57.21	57.96	3,516,542	-0.14(-0.25%)
Sep 17, 2020	57.43	58.17	56.95	58.10	1,037,834	-0.04(-0.07%)
Sep 16, 2020	58.83	59.05	58.01	58.14	1,101,599	-0.29(-0.49%)
Sep 15, 2020	57.86	58.67	57.52	58.43	843,751	+0.73(+1.27%)
Sep 14, 2020	57.76	58.24	57.52	57.69	948,154	+0.38(+0.67%)
Sep 11, 2020	57.14	57.37	56.55	57.31	1,300,679	+0.60(+1.06%)
Sep 10, 2020	57.57	57.88	56.17	56.71	1,476,374	-0.67(-1.16%)
Sep 09, 2020	57.34	57.69	56.42	57.38	1,162,827	+0.76(+1.35%)
Sep 08, 2020	57.38	57.77	56.39	56.61	1,416,749	-1.79(-3.06%)
Sep 04, 2020	59.26	59.61	56.60	58.40	1,655,972	-0.75(-1.27%)
Sep 03, 2020	61.45	61.71	58.65	59.15	891,719	-3.06(-4.92%)
Sep 02, 2020	61.83	62.32	61.04	62.21	1,012,423	+0.63(+1.02%)
Sep 01, 2020	60.79	61.91	60.58	61.58	1,367,924	+0.82(+1.35%)
Aug 31, 2020	61.37	61.50	60.49	60.76	1,090,174	-0.48(-0.78%)
Aug 28, 2020	60.71	61.33	60.44	61.24	891,010	+0.59(+0.97%)
Aug 27, 2020	60.78	60.99	60.33	60.65	1,002,283	-0.36(-0.59%)
Aug 26, 2020	60.90	61.32	60.58	61.01	1,154,007	+0.35(+0.58%)
Aug 25, 2020	60.04	60.75	59.77	60.66	956,872	+0.82(+1.37%)
Aug 24, 2020	59.94	60.18	59.58	59.84	2,678,131	+0.49(+0.83%)
Aug 21, 2020	59.47	59.62	59.16	59.35	808,824	-0.34(-0.57%)
Aug 20, 2020	59.35	59.83	59.05	59.69	798,307	+0.35(+0.59%)
Aug 19, 2020	59.50	59.85	59.32	59.34	856,020	-0.12(-0.21%)
Aug 18, 2020	59.94	60.38	59.44	59.46	1,390,547	-0.19(-0.32%)
Aug 17, 2020	58.33	60.04	58.33	59.65	1,686,556	+1.46(+2.50%)
Aug 14, 2020	58.32	58.80	58.04	58.19	820,069	-0.42(-0.71%)
Aug 13, 2020	58.84	59.21	58.50	58.61	1,071,763	-0.32(-0.55%)
Aug 12, 2020	58.59	59.07	58.58	58.94	883,769	+0.57(+0.98%)
Aug 11, 2020	58.94	59.36	58.30	58.37	1,661,208	-0.21(-0.36%)
Aug 10, 2020	57.69	58.64	57.59	58.57	1,488,128	+0.56(+0.97%)
Aug 07, 2020	57.09	58.04	57.09	58.01	1,211,555	+0.81(+1.41%)
Aug 06, 2020	56.95	57.33	56.81	57.20	1,181,999	+0.22(+0.38%)
Aug 05, 2020	55.69	57.00	55.62	56.99	1,526,214	+1.47(+2.66%)
Aug 04, 2020	55.78	55.82	55.13	55.51	1,347,974	+0.04(+0.07%)
Aug 03, 2020	54.75	55.59	54.65	55.47	1,349,225	+0.76(+1.39%)
Jul 31, 2020	54.79	54.79	53.57	54.71	1,699,834	-0.14(-0.26%)
Jul 30, 2020	55.37	55.65	54.34	54.85	1,689,264	-0.51(-0.93%)
Jul 29, 2020	56.13	56.13	53.44	55.37	4,215,850	+1.70(+3.17%)
Jul 28, 2020	54.71	55.01	53.66	53.66	1,975,872	-0.95(-1.74%)
Jul 27, 2020	53.40	54.68	53.07	54.62	1,314,507	+1.57(+2.96%)
Jul 24, 2020	53.52	53.88	52.60	53.05	1,085,754	-0.80(-1.48%)
Jul 23, 2020	54.48	55.65	53.63	53.85	1,056,578	-0.50(-0.93%)
Jul 22, 2020	53.71	54.79	53.71	54.35	988,862	+0.78(+1.46%)
Jul 21, 2020	54.63	54.99	53.37	53.57	1,366,162	-0.87(-1.59%)
Jul 20, 2020	54.26	54.65	53.97	54.44	1,368,832	+0.37(+0.69%)
Jul 17, 2020	53.99	54.24	53.46	54.06	982,339	+0.30(+0.57%)
Jul 16, 2020	54.17	54.48	53.52	53.76	713,364	-0.84(-1.53%)
Jul 15, 2020	54.08	55.08	54.02	54.60	882,962	+1.10(+2.06%)
Jul 14, 2020	53.07	53.50	51.92	53.49	927,891	+0.43(+0.82%)
Jul 13, 2020	54.18	54.71	52.78	53.06	1,274,001	-0.65(-1.21%)
Jul 10, 2020	53.44	53.89	52.87	53.71	847,605	+0.10(+0.18%)
Jul 09, 2020	53.98	54.20	52.79	53.62	708,852	-0.21(-0.39%)
Jul 08, 2020	53.29	54.14	53.27	53.83	1,000,291	+0.53(+1.00%)
Jul 07, 2020	54.19	54.43	53.24	53.29	830,712	-1.11(-2.05%)
Jul 06, 2020	54.84	55.19	54.05	54.41	1,436,616	+0.54(+1.01%)
Jul 02, 2020	54.39	54.83	53.75	53.86	1,038,250	+0.03(+0.05%)
Jul 01, 2020	53.82	54.51	53.76	53.84	3,430,195	+0.10(+0.18%)
Jun 30, 2020	52.40	53.92	52.09	53.74	1,530,867	+1.04(+1.97%)
Jun 29, 2020	52.03	52.71	50.86	52.70	778,343	+1.08(+2.08%)
Jun 26, 2020	52.50	52.95	51.59	51.63	4,806,073	-0.77(-1.47%)
Jun 25, 2020	52.54	52.54	51.65	52.40	1,447,463	-0.40(-0.76%)
Jun 24, 2020	54.95	54.95	52.53	52.80	1,768,063	-2.30(-4.18%)
Jun 23, 2020	56.73	56.83	55.07	55.10	1,225,052	-1.11(-1.98%)
Jun 22, 2020	55.46	56.41	55.23	56.21	966,331	+0.43(+0.77%)
Jun 19, 2020	56.95	57.45	55.20	55.79	1,684,070	-0.52(-0.93%)
Jun 18, 2020	55.09	56.36	54.78	56.31	1,653,875	+1.38(+2.51%)
Jun 17, 2020	55.76	56.12	54.41	54.93	1,078,270	-0.17(-0.31%)
Jun 16, 2020	55.43	56.34	54.40	55.10	1,170,070	+1.09(+2.03%)
Jun 15, 2020	52.79	54.08	52.19	54.01	1,239,803	+0.10(+0.19%)
Jun 12, 2020	54.50	54.87	52.92	53.90	1,927,158	+1.04(+1.96%)
Jun 11, 2020	54.30	54.38	52.79	52.87	1,457,532	-3.16(-5.64%)
Jun 10, 2020	56.79	57.02	55.55	56.02	1,012,032	-0.83(-1.46%)
Jun 09, 2020	57.64	57.87	56.80	56.86	1,066,015	-1.15(-1.98%)
Jun 08, 2020	57.76	58.29	57.64	58.00	1,486,354	+0.21(+0.36%)
Jun 05, 2020	58.01	59.16	57.46	57.79	1,739,140	+0.59(+1.03%)
Jun 04, 2020	57.21	57.82	56.95	57.20	1,142,345	-0.51(-0.89%)
Jun 03, 2020	57.08	57.98	56.34	57.72	1,325,155	+0.84(+1.47%)
Jun 02, 2020	56.08	56.90	55.78	56.88	2,620,733	+0.85(+1.51%)
Jun 01, 2020	54.75	56.36	54.75	56.03	1,332,282	+0.95(+1.72%)
May 29, 2020	54.78	55.36	53.83	55.09	1,315,600	+0.21(+0.38%)
May 28, 2020	55.17	56.06	54.61	54.88	1,355,706	-0.48(-0.87%)
May 27, 2020	55.26	55.43	53.67	55.36	1,105,542	+0.60(+1.09%)
May 26, 2020	54.56	55.24	53.91	54.76	1,017,511	+1.74(+3.28%)
May 22, 2020	53.15	54.11	52.48	53.03	709,781	-0.15(-0.29%)
May 21, 2020	54.03	54.32	52.91	53.18	860,100	-0.69(-1.29%)
May 20, 2020	54.39	54.71	53.78	53.87	1,747,331	+0.47(+0.87%)
May 19, 2020	54.16	54.50	53.09	53.41	1,203,261	-0.59(-1.09%)
May 18, 2020	53.15	54.88	52.68	53.99	2,339,395	+2.16(+4.16%)
May 15, 2020	51.05	52.33	50.94	51.84	1,384,701	+0.03(+0.06%)
May 14, 2020	49.63	51.86	48.93	51.81	2,401,516	+1.37(+2.71%)
May 13, 2020	52.26	52.45	49.67	50.44	1,980,993	-2.19(-4.17%)
May 12, 2020	54.44	54.98	52.57	52.64	1,462,348	-1.79(-3.30%)
May 11, 2020	54.93	55.50	54.37	54.43	2,773,614	-1.11(-2.00%)
May 08, 2020	55.33	55.68	54.97	55.54	1,707,415	+1.14(+2.09%)
May 07, 2020	54.37	54.90	53.75	54.40	2,991,384	+0.90(+1.69%)
May 06, 2020	54.12	54.21	52.98	53.50	2,038,592	-0.20(-0.37%)
May 05, 2020	52.71	54.04	52.67	53.70	2,544,950	+1.30(+2.48%)
May 04, 2020	51.27	52.72	50.39	52.40	3,815,773	+0.34(+0.66%)