SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	61.45	62.24	61.45	61.89	1,186,755	-0.03(-0.05%)
Apr 29, 2024	61.30	61.99	61.30	61.92	1,154,638	+0.68(+1.11%)
Apr 26, 2024	62.50	63.17	61.22	61.24	1,583,612	-0.07(-0.11%)
Apr 25, 2024	61.11	61.47	60.46	61.31	1,235,499	-0.23(-0.37%)
Apr 24, 2024	61.06	61.73	60.98	61.54	868,434	+0.56(+0.92%)
Apr 23, 2024	61.31	61.59	60.94	60.98	1,383,046	-0.25(-0.41%)
Apr 22, 2024	61.09	61.58	60.74	61.23	559,764	+0.41(+0.67%)
Apr 19, 2024	60.21	60.89	60.20	60.82	1,030,769	+0.35(+0.58%)
Apr 18, 2024	60.64	60.90	60.15	60.47	699,007	+0.23(+0.38%)
Apr 17, 2024	60.70	60.85	60.23	60.24	765,230	-0.04(-0.07%)
Apr 16, 2024	59.95	60.47	59.63	60.28	770,191	+0.38(+0.63%)
Apr 15, 2024	62.56	62.58	59.64	59.90	1,258,408	-2.11(-3.40%)
Apr 12, 2024	61.18	62.05	60.74	62.01	1,825,941	+0.47(+0.76%)
Apr 11, 2024	61.87	62.17	61.09	61.54	1,149,084	-0.27(-0.44%)
Apr 10, 2024	61.99	61.99	61.49	61.81	851,749	-1.19(-1.89%)
Apr 09, 2024	63.05	63.39	62.63	63.00	819,725	+0.35(+0.56%)
Apr 08, 2024	62.67	63.21	62.63	62.65	885,740	-0.08(-0.13%)
Apr 05, 2024	62.50	62.91	62.30	62.73	814,125	+0.16(+0.26%)
Apr 04, 2024	62.97	63.39	62.34	62.57	1,313,923	+0.11(+0.18%)
Apr 03, 2024	62.71	63.04	62.36	62.46	1,180,294	-0.50(-0.79%)
Apr 02, 2024	63.09	63.41	62.68	62.96	878,293	-0.57(-0.90%)
Apr 01, 2024	64.32	64.53	63.48	63.53	934,204	-0.84(-1.30%)
Mar 28, 2024	64.55	64.96	64.32	64.37	1,093,328	-0.18(-0.28%)
Mar 27, 2024	65.00	65.86	64.43	64.55	1,723,046	+0.06(+0.09%)
Mar 26, 2024	64.38	64.54	64.38	64.49	932,340	+0.09(+0.14%)
Mar 25, 2024	63.91	64.56	63.73	64.40	970,874	+0.56(+0.88%)
Mar 22, 2024	64.45	64.58	63.59	63.84	842,922	-0.56(-0.87%)
Mar 21, 2024	64.00	64.65	63.83	64.40	936,305	+0.70(+1.10%)
Mar 20, 2024	63.14	63.86	63.10	63.70	699,678	+0.54(+0.85%)
Mar 19, 2024	62.67	63.23	62.53	63.16	821,870	+0.49(+0.78%)
Mar 18, 2024	62.33	63.17	62.02	62.67	1,178,280	+0.65(+1.05%)
Mar 15, 2024	62.22	62.57	61.98	62.02	1,116,363	-0.38(-0.61%)
Mar 14, 2024	62.50	63.01	61.90	62.40	896,557	-0.46(-0.73%)
Mar 13, 2024	62.44	63.05	62.44	62.86	714,563	+0.24(+0.38%)
Mar 12, 2024	62.61	62.87	62.45	62.62	639,792	-0.08(-0.13%)
Mar 11, 2024	61.70	62.98	61.70	62.70	968,607	+0.71(+1.15%)
Mar 08, 2024	62.67	63.03	61.90	61.99	2,051,510	-0.51(-0.82%)
Mar 07, 2024	62.67	62.90	62.42	62.50	865,421	-0.12(-0.19%)
Mar 06, 2024	62.81	63.14	62.21	62.62	888,356	+0.30(+0.48%)
Mar 05, 2024	63.27	63.42	62.02	62.32	841,886	-1.09(-1.72%)
Mar 04, 2024	64.12	64.20	63.26	63.41	687,774	-0.74(-1.15%)
Mar 01, 2024	63.81	64.60	63.69	64.15	1,075,790	+0.39(+0.61%)
Feb 29, 2024	63.78	63.81	63.38	63.76	986,131	+0.56(+0.89%)
Feb 28, 2024	63.34	63.76	63.16	63.20	655,066	-0.56(-0.88%)
Feb 27, 2024	63.97	64.22	63.69	63.76	631,993	-0.21(-0.33%)
Feb 26, 2024	64.59	64.61	63.96	63.97	681,464	-0.69(-1.06%)
Feb 23, 2024	64.52	64.74	64.31	64.65	972,433	+0.36(+0.56%)
Feb 22, 2024	63.61	64.68	63.61	64.30	1,072,973	+0.72(+1.13%)
Feb 21, 2024	63.67	63.71	63.10	63.58	765,701	-0.19(-0.30%)
Feb 20, 2024	62.92	64.05	62.88	63.77	1,114,556	+0.55(+0.87%)
Feb 16, 2024	63.45	63.96	63.03	63.22	1,157,275	-0.49(-0.77%)
Feb 15, 2024	62.83	63.76	62.83	63.71	1,828,237	+0.88(+1.40%)
Feb 14, 2024	62.64	62.97	61.34	62.83	2,345,787	+2.91(+4.85%)
Feb 13, 2024	60.31	60.78	59.30	59.92	1,605,284	-1.09(-1.78%)
Feb 12, 2024	60.74	61.13	60.59	61.01	620,613	+0.27(+0.44%)
Feb 09, 2024	60.47	60.93	60.00	60.74	1,002,651	+0.54(+0.89%)
Feb 08, 2024	60.64	60.66	60.02	60.20	1,045,535	-0.28(-0.46%)
Feb 07, 2024	60.56	60.66	60.02	60.48	1,150,837	-0.02(-0.03%)
Feb 06, 2024	60.38	60.62	60.10	60.50	519,752	+0.27(+0.45%)
Feb 05, 2024	60.48	60.50	59.85	60.23	635,364	-0.61(-1.00%)
Feb 02, 2024	60.82	61.20	60.42	60.84	588,646	-0.26(-0.42%)
Feb 01, 2024	60.93	61.23	60.09	61.10	801,993	+0.31(+0.51%)
Jan 31, 2024	61.61	61.68	60.67	60.79	917,655	-1.03(-1.66%)
Jan 30, 2024	61.75	61.96	61.57	61.82	682,108	+0.09(+0.15%)
Jan 29, 2024	61.13	61.76	61.08	61.73	706,544	+0.50(+0.81%)
Jan 26, 2024	61.34	61.46	61.01	61.23	559,412	+0.33(+0.54%)
Jan 25, 2024	60.89	61.05	60.31	60.90	565,860	+0.19(+0.31%)
Jan 24, 2024	61.60	61.67	60.69	60.71	595,366	-0.68(-1.10%)
Jan 23, 2024	61.57	61.76	61.05	61.39	885,440	-0.05(-0.08%)
Jan 22, 2024	60.54	61.47	60.44	61.44	1,487,141	+1.15(+1.90%)
Jan 19, 2024	59.77	60.47	59.54	60.29	1,000,632	+0.60(+1.00%)
Jan 18, 2024	59.34	59.77	58.98	59.69	673,055	+0.54(+0.91%)
Jan 17, 2024	58.99	59.56	58.96	59.16	623,808	-0.46(-0.77%)
Jan 16, 2024	59.37	59.64	59.03	59.61	826,736	-0.36(-0.60%)
Jan 12, 2024	60.24	60.44	59.77	59.97	701,635	+0.07(+0.12%)
Jan 11, 2024	60.29	60.44	59.67	59.90	1,021,313	-0.54(-0.89%)
Jan 10, 2024	59.96	60.61	59.91	60.44	556,548	+0.47(+0.78%)
Jan 09, 2024	60.25	60.56	59.81	59.97	967,734	-0.76(-1.25%)
Jan 08, 2024	59.64	60.74	59.64	60.73	580,366	+1.14(+1.91%)
Jan 05, 2024	58.93	60.15	58.57	59.59	1,207,134	+0.45(+0.76%)
Jan 04, 2024	58.99	59.62	58.74	59.15	741,856	+0.03(+0.05%)
Jan 03, 2024	59.78	59.78	58.86	59.12	1,301,485	-1.08(-1.79%)
Jan 02, 2024	60.32	60.70	59.88	60.19	1,051,693	-0.69(-1.13%)
Dec 29, 2023	60.88	61.17	60.70	60.88	535,493	-0.18(-0.29%)
Dec 28, 2023	60.99	61.35	60.89	61.06	646,657	+0.07(+0.11%)
Dec 27, 2023	60.82	61.28	60.82	60.99	964,134	+0.03(+0.05%)
Dec 26, 2023	60.66	61.09	60.47	60.96	543,265	+0.48(+0.79%)
Dec 22, 2023	60.17	60.65	60.01	60.48	807,413	+0.40(+0.66%)
Dec 21, 2023	59.91	60.14	59.67	60.08	693,196	+0.69(+1.16%)
Dec 20, 2023	60.19	60.78	59.37	59.39	726,229	-0.99(-1.63%)
Dec 19, 2023	60.14	60.49	60.14	60.38	1,160,667	+0.34(+0.56%)
Dec 18, 2023	60.03	60.08	59.37	60.04	1,133,630	+0.12(+0.20%)
Dec 15, 2023	60.43	60.47	59.57	59.92	1,760,852	-0.47(-0.78%)
Dec 14, 2023	59.77	60.92	59.55	60.39	2,026,735	+0.85(+1.42%)
Dec 13, 2023	57.95	59.64	57.92	59.54	1,829,761	+1.49(+2.57%)
Dec 12, 2023	57.67	58.27	57.31	58.05	656,810	+0.38(+0.66%)
Dec 11, 2023	57.01	58.02	57.01	57.67	996,436	+0.78(+1.37%)
Dec 08, 2023	56.53	57.00	56.43	56.89	680,969	+0.22(+0.39%)
Dec 07, 2023	56.87	56.89	56.41	56.67	889,325	-0.17(-0.30%)
Dec 06, 2023	56.70	57.20	56.56	56.84	1,149,502	+0.62(+1.10%)
Dec 05, 2023	56.49	56.49	55.89	56.23	1,152,175	-0.66(-1.16%)
Dec 04, 2023	57.04	57.24	56.48	56.88	1,295,424	-0.57(-0.99%)
Dec 01, 2023	55.88	57.51	55.68	57.45	2,198,241	+1.40(+2.51%)
Nov 30, 2023	55.69	56.09	55.42	56.05	2,554,145	+0.50(+0.90%)
Nov 29, 2023	56.05	56.46	55.47	55.55	1,106,806	-0.18(-0.32%)
Nov 28, 2023	55.36	55.80	55.12	55.73	1,397,279	+0.23(+0.41%)
Nov 27, 2023	55.09	55.64	55.00	55.50	1,374,447	+0.11(+0.20%)
Nov 24, 2023	55.08	55.55	54.88	55.39	421,982	+0.22(+0.40%)
Nov 22, 2023	54.77	55.46	54.76	55.17	887,937	+0.64(+1.18%)
Nov 21, 2023	54.55	54.68	54.36	54.53	894,953	-0.15(-0.27%)
Nov 20, 2023	54.51	54.94	54.31	54.68	1,098,602	+0.12(+0.22%)
Nov 17, 2023	54.48	54.58	54.12	54.56	1,080,515	+0.24(+0.44%)
Nov 16, 2023	54.59	55.00	54.00	54.32	1,474,998	-0.42(-0.76%)
Nov 15, 2023	54.06	54.90	53.96	54.74	1,192,669	+0.77(+1.43%)
Nov 14, 2023	53.14	54.15	53.02	53.96	1,303,021	+1.91(+3.68%)
Nov 13, 2023	52.05	52.35	51.95	52.05	1,299,269	-0.32(-0.61%)
Nov 10, 2023	51.72	52.37	51.50	52.36	803,241	+0.74(+1.44%)
Nov 09, 2023	52.29	52.29	51.55	51.62	1,009,532	-0.36(-0.69%)
Nov 08, 2023	52.61	52.79	51.69	51.98	1,595,465	-0.62(-1.17%)
Nov 07, 2023	52.33	52.94	52.15	52.59	1,312,013	+0.39(+0.74%)
Nov 06, 2023	52.05	52.26	51.30	52.21	1,191,715	+0.17(+0.32%)
Nov 03, 2023	51.25	52.35	51.25	52.04	937,245	+1.29(+2.54%)
Nov 02, 2023	49.17	50.90	49.12	50.75	1,503,037	+1.95(+4.00%)
Nov 01, 2023	49.75	49.88	48.43	48.79	1,937,117	-1.05(-2.11%)
Oct 31, 2023	49.79	50.12	49.27	49.85	2,262,862	+0.23(+0.46%)
Oct 30, 2023	48.75	49.67	48.26	49.62	1,564,196	+1.30(+2.69%)
Oct 27, 2023	46.29	49.46	46.23	48.32	2,019,376	-0.72(-1.48%)
Oct 26, 2023	48.82	49.44	48.80	49.04	1,350,325	+0.08(+0.16%)
Oct 25, 2023	48.98	49.32	48.71	48.96	1,191,420	-0.47(-0.94%)
Oct 24, 2023	49.65	49.98	49.23	49.43	985,687	+0.08(+0.16%)
Oct 23, 2023	49.51	50.12	49.33	49.35	726,231	-0.33(-0.66%)
Oct 20, 2023	50.37	50.51	49.62	49.68	779,143	-0.69(-1.38%)
Oct 19, 2023	50.46	51.07	50.02	50.37	1,177,560	-0.08(-0.16%)
Oct 18, 2023	51.38	51.52	50.36	50.45	894,401	-1.36(-2.62%)
Oct 17, 2023	51.12	52.30	51.05	51.81	1,231,594	+0.38(+0.73%)
Oct 16, 2023	51.14	51.78	51.07	51.43	673,637	+0.72(+1.43%)
Oct 13, 2023	51.59	51.59	50.54	50.71	1,103,821	-0.66(-1.29%)
Oct 12, 2023	52.29	52.29	51.17	51.37	674,753	-0.96(-1.84%)
Oct 11, 2023	52.29	52.67	52.10	52.34	571,833	+0.13(+0.25%)
Oct 10, 2023	51.98	52.57	51.88	52.21	516,563	+0.38(+0.73%)
Oct 09, 2023	51.37	51.92	51.20	51.83	488,263	+0.14(+0.27%)
Oct 06, 2023	50.78	52.05	50.78	51.69	797,204	+0.65(+1.28%)
Oct 05, 2023	51.36	51.55	50.86	51.04	972,103	-0.42(-0.81%)
Oct 04, 2023	51.33	51.54	50.77	51.45	1,071,487	+0.27(+0.52%)
Oct 03, 2023	51.37	51.54	50.71	51.18	1,108,434	-0.51(-0.98%)
Oct 02, 2023	52.04	52.19	51.43	51.69	706,244	-0.43(-0.82%)
Sep 29, 2023	52.60	52.88	52.02	52.12	725,666	-0.24(-0.45%)
Sep 28, 2023	51.98	52.54	51.77	52.35	817,820	+0.18(+0.34%)
Sep 27, 2023	52.59	52.70	51.95	52.18	829,733	-0.17(-0.32%)
Sep 26, 2023	52.91	53.34	52.30	52.35	1,002,678	-1.00(-1.88%)
Sep 25, 2023	53.17	53.42	53.21	53.35	584,963	-0.04(-0.07%)
Sep 22, 2023	53.01	53.71	52.95	53.39	960,602	+0.38(+0.71%)
Sep 21, 2023	54.09	54.09	52.94	53.01	960,390	-1.27(-2.34%)
Sep 20, 2023	55.10	55.24	54.15	54.28	2,026,064	-0.60(-1.08%)
Sep 19, 2023	54.98	55.12	54.48	54.87	907,552	-0.18(-0.32%)
Sep 18, 2023	54.86	55.17	54.56	55.05	573,606	+0.13(+0.23%)
Sep 15, 2023	54.79	55.20	54.60	54.92	1,286,295	-0.13(-0.23%)
Sep 14, 2023	54.65	55.09	54.40	55.05	1,302,930	+0.84(+1.56%)
Sep 13, 2023	54.68	54.88	53.99	54.21	824,963	-0.29(-0.53%)
Sep 12, 2023	55.86	55.86	54.50	54.50	601,323	-0.47(-0.85%)
Sep 11, 2023	55.63	55.74	54.91	54.96	673,807	-0.32(-0.57%)
Sep 08, 2023	54.81	55.45	54.81	55.28	937,073	+0.35(+0.63%)
Sep 07, 2023	55.22	55.44	54.71	54.93	1,039,021	-0.53(-0.95%)
Sep 06, 2023	55.66	55.87	55.37	55.46	744,531	-0.31(-0.55%)
Sep 05, 2023	56.71	57.05	55.67	55.77	682,464	-1.30(-2.28%)
Sep 01, 2023	57.33	57.62	56.98	57.07	706,802	+0.11(+0.19%)
Aug 31, 2023	57.07	57.51	56.85	56.96	976,989	-0.08(-0.14%)
Aug 30, 2023	56.14	57.14	56.14	57.04	793,334	+0.95(+1.69%)
Aug 29, 2023	55.64	56.18	55.48	56.09	875,909	+0.30(+0.53%)
Aug 28, 2023	55.43	56.20	55.43	55.79	549,345	+0.58(+1.06%)
Aug 25, 2023	54.83	55.44	54.78	55.21	570,143	+0.52(+0.96%)
Aug 24, 2023	55.06	55.83	54.54	54.69	683,631	-0.48(-0.88%)
Aug 23, 2023	54.88	55.21	54.63	55.17	837,565	+0.27(+0.49%)
Aug 22, 2023	55.24	55.54	54.78	54.90	1,931,824	+0.50(+0.93%)
Aug 21, 2023	54.38	54.56	53.95	54.40	972,680	+0.02(+0.04%)
Aug 18, 2023	53.92	54.52	53.67	54.38	863,058	+0.40(+0.73%)
Aug 17, 2023	55.19	55.26	53.90	53.98	1,279,053	-1.10(-1.99%)
Aug 16, 2023	55.45	55.83	55.05	55.08	1,005,720	-0.52(-0.94%)
Aug 15, 2023	55.45	55.70	54.97	55.60	1,030,295	-0.11(-0.20%)
Aug 14, 2023	55.33	56.09	55.26	55.71	826,608	+0.31(+0.55%)
Aug 11, 2023	55.17	55.54	55.06	55.41	578,289	-0.07(-0.12%)
Aug 10, 2023	55.50	55.98	55.27	55.48	734,904	+0.05(+0.09%)
Aug 09, 2023	55.22	55.89	55.14	55.43	766,794	+0.11(+0.20%)
Aug 08, 2023	55.77	55.88	54.49	55.32	1,802,140	-1.20(-2.11%)
Aug 07, 2023	56.14	56.55	56.05	56.51	801,103	+0.42(+0.76%)
Aug 04, 2023	55.99	56.55	55.64	56.09	1,015,651	+0.14(+0.25%)
Aug 03, 2023	55.74	56.05	55.30	55.95	999,016	-0.03(-0.05%)
Aug 02, 2023	57.00	57.00	55.45	55.98	1,645,629	-1.52(-2.65%)
Aug 01, 2023	57.29	57.71	57.16	57.50	1,300,827	-0.04(-0.07%)
Jul 31, 2023	56.68	57.83	56.64	57.54	1,897,824	+0.99(+1.75%)
Jul 28, 2023	58.28	58.52	56.33	56.55	3,910,466	-4.15(-6.83%)
Jul 27, 2023	62.13	62.48	60.65	60.70	1,360,130	-1.29(-2.09%)
Jul 26, 2023	61.34	62.04	61.18	62.00	983,559	+0.63(+1.03%)
Jul 25, 2023	61.06	61.84	60.99	61.36	883,279	+0.35(+0.57%)
Jul 24, 2023	60.94	61.42	60.94	61.02	703,359	+0.07(+0.11%)
Jul 21, 2023	61.23	61.53	60.86	60.95	813,640	-0.04(-0.06%)
Jul 20, 2023	61.43	61.69	60.76	60.99	1,385,986	-0.57(-0.93%)
Jul 19, 2023	60.55	61.65	60.55	61.56	891,796	+1.03(+1.70%)
Jul 18, 2023	59.90	60.55	59.66	60.53	577,994	+0.65(+1.09%)
Jul 17, 2023	59.76	60.20	59.52	59.88	466,856	-0.06(-0.10%)
Jul 14, 2023	60.14	60.16	59.48	59.94	562,759	-0.27(-0.44%)
Jul 13, 2023	59.76	60.36	59.62	60.21	438,387	+0.71(+1.20%)
Jul 12, 2023	60.35	60.40	59.47	59.50	676,682	-0.28(-0.46%)
Jul 11, 2023	59.20	59.77	59.03	59.77	884,056	+0.88(+1.49%)
Jul 10, 2023	58.59	59.14	58.59	58.89	990,975	+0.13(+0.22%)
Jul 07, 2023	58.47	59.30	58.47	58.77	782,054	+0.11(+0.19%)
Jul 06, 2023	58.74	58.99	58.28	58.66	915,684	-0.82(-1.38%)
Jul 05, 2023	59.42	59.66	58.94	59.48	1,225,820	-0.29(-0.48%)
Jul 03, 2023	59.76	60.00	59.63	59.76	562,197	-0.10(-0.17%)
Jun 30, 2023	60.06	60.25	59.19	59.86	1,338,826	+0.14(+0.23%)
Jun 29, 2023	59.76	59.85	59.26	59.72	1,237,860	+0.21(+0.35%)
Jun 28, 2023	59.40	59.54	58.87	59.52	1,000,743	+0.10(+0.17%)
Jun 27, 2023	58.69	59.69	58.40	59.42	1,149,877	+0.90(+1.54%)
Jun 26, 2023	57.80	58.68	57.80	58.52	1,027,072	+0.74(+1.28%)
Jun 23, 2023	57.67	57.85	57.34	57.78	1,314,117	-0.22(-0.37%)
Jun 22, 2023	58.07	58.09	57.47	58.00	984,932	-0.37(-0.63%)
Jun 21, 2023	59.04	59.04	58.29	58.36	1,125,679	-0.74(-1.25%)
Jun 20, 2023	58.88	59.25	58.57	59.10	1,994,166	-0.29(-0.48%)
Jun 16, 2023	59.67	59.84	59.14	59.39	2,048,900	-0.08(-0.13%)
Jun 15, 2023	58.17	59.64	58.04	59.47	1,859,519	+1.09(+1.86%)
Jun 14, 2023	57.59	58.47	57.30	58.38	1,967,832	+1.28(+2.25%)
Jun 13, 2023	56.55	57.40	56.38	57.10	1,865,103	+0.80(+1.42%)
Jun 12, 2023	55.93	56.53	55.73	56.30	927,104	+0.48(+0.87%)
Jun 09, 2023	55.82	56.37	55.74	55.81	1,114,643	-0.20(-0.35%)
Jun 08, 2023	56.83	56.94	55.89	56.01	1,267,142	-0.83(-1.46%)
Jun 07, 2023	56.31	56.89	56.18	56.84	941,352	+0.62(+1.11%)
Jun 06, 2023	55.12	56.46	55.12	56.22	664,599	+0.89(+1.61%)
Jun 05, 2023	55.70	55.89	54.82	55.33	851,413	-0.59(-1.06%)
Jun 02, 2023	55.11	55.98	54.83	55.92	1,025,188	+1.27(+2.33%)
Jun 01, 2023	54.29	54.89	54.01	54.65	1,080,515	+0.36(+0.65%)
May 31, 2023	53.88	54.67	53.07	54.29	3,292,705	+0.22(+0.40%)
May 30, 2023	54.46	54.54	53.64	54.07	1,024,853	-0.27(-0.49%)
May 26, 2023	54.06	54.59	53.97	54.34	1,312,760	+0.57(+1.06%)
May 25, 2023	54.52	54.57	53.37	53.77	1,622,965	-0.76(-1.39%)
May 24, 2023	55.12	55.20	53.93	54.53	925,336	-0.81(-1.46%)
May 23, 2023	55.07	55.75	54.72	55.33	1,297,578	+0.10(+0.18%)
May 22, 2023	55.46	55.57	54.74	55.23	929,336	-0.08(-0.14%)
May 19, 2023	55.36	55.51	54.72	55.31	1,363,521	+0.36(+0.66%)
May 18, 2023	54.60	55.03	54.30	54.95	872,706	+0.30(+0.54%)
May 17, 2023	54.19	54.74	53.67	54.65	1,027,320	+0.88(+1.63%)
May 16, 2023	54.12	54.23	53.59	53.78	479,502	-0.63(-1.16%)
May 15, 2023	54.04	54.45	53.98	54.41	730,802	+0.31(+0.58%)
May 12, 2023	54.28	54.44	53.56	54.09	783,769	-0.07(-0.13%)
May 11, 2023	54.25	54.26	53.72	54.16	864,359	-0.32(-0.60%)
May 10, 2023	55.01	55.09	54.10	54.49	592,135	+0.01(+0.02%)
May 09, 2023	54.58	54.83	54.30	54.48	510,107	-0.43(-0.79%)
May 08, 2023	54.46	54.93	53.90	54.91	918,468	+0.43(+0.80%)
May 05, 2023	54.61	55.23	54.20	54.48	1,677,600	+0.32(+0.60%)
May 04, 2023	53.75	54.24	53.10	54.15	2,459,551	+0.00(+0.00%)
May 03, 2023	54.87	55.54	54.12	54.15	970,075	-0.63(-1.15%)
May 02, 2023	56.13	56.44	54.34	54.78	1,316,645	-1.67(-2.96%)