Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	65.08	65.28	63.38	64.63	3,854,833	-0.81(-1.24%)
Jul 30, 2020	65.20	65.74	63.39	65.45	6,865,594	+4.15(+6.78%)
Jul 29, 2020	59.67	61.68	59.30	61.30	5,090,859	+2.03(+3.43%)
Jul 28, 2020	60.00	60.40	59.20	59.26	3,334,907	-0.75(-1.25%)
Jul 27, 2020	58.36	60.23	57.98	60.01	3,168,283	+1.54(+2.64%)
Jul 24, 2020	58.83	58.97	58.14	58.47	2,830,584	-0.26(-0.45%)
Jul 23, 2020	58.81	59.19	58.46	58.73	2,658,641	+0.11(+0.19%)
Jul 22, 2020	58.31	59.04	57.97	58.62	3,210,070	+0.32(+0.55%)
Jul 21, 2020	58.89	59.52	58.09	58.30	2,637,566	-0.09(-0.15%)
Jul 20, 2020	58.05	58.67	57.76	58.38	2,256,729	+0.26(+0.46%)
Jul 17, 2020	58.06	58.44	57.52	58.12	3,183,099	+0.36(+0.62%)
Jul 16, 2020	57.62	58.37	57.24	57.76	5,518,732	+1.31(+2.31%)
Jul 15, 2020	54.87	57.14	54.87	56.45	4,834,559	+3.03(+5.67%)
Jul 14, 2020	53.41	53.50	52.19	53.42	2,531,820	+0.01(+0.02%)
Jul 13, 2020	53.40	54.61	53.13	53.41	3,609,989	+0.64(+1.22%)
Jul 10, 2020	52.08	52.87	51.95	52.77	2,153,988	+0.47(+0.90%)
Jul 09, 2020	52.67	52.70	51.63	52.30	3,216,628	-0.40(-0.75%)
Jul 08, 2020	53.06	53.32	52.24	52.70	1,885,174	-0.14(-0.27%)
Jul 07, 2020	52.53	53.36	52.37	52.84	2,753,098	-0.39(-0.73%)
Jul 06, 2020	53.93	54.01	53.05	53.23	2,328,535	+0.17(+0.32%)
Jul 02, 2020	53.93	54.57	52.99	53.05	3,301,274	-0.32(-0.60%)
Jul 01, 2020	53.93	54.33	52.93	53.38	3,135,690	-0.38(-0.70%)
Jun 30, 2020	53.54	54.45	53.23	53.76	4,063,716	+0.31(+0.58%)
Jun 29, 2020	52.76	53.47	52.02	53.44	3,073,012	+1.21(+2.32%)
Jun 26, 2020	52.38	52.59	51.65	52.23	3,957,364	-0.36(-0.68%)
Jun 25, 2020	51.12	52.67	51.08	52.59	4,074,463	+1.69(+3.33%)
Jun 24, 2020	51.81	51.93	50.87	50.90	4,859,264	-1.32(-2.54%)
Jun 23, 2020	51.57	52.45	51.11	52.22	3,280,215	+1.28(+2.51%)
Jun 22, 2020	51.01	51.59	50.29	50.95	2,524,683	-0.29(-0.57%)
Jun 19, 2020	52.98	52.99	51.00	51.24	5,670,893	-0.69(-1.33%)
Jun 18, 2020	51.71	52.22	50.99	51.93	2,717,219	-0.57(-1.08%)
Jun 17, 2020	52.87	53.03	51.76	52.50	2,362,392	+0.11(+0.22%)
Jun 16, 2020	53.17	53.97	51.87	52.38	2,838,732	+0.66(+1.28%)
Jun 15, 2020	49.75	52.13	49.67	51.72	2,879,334	-0.12(-0.24%)
Jun 12, 2020	51.42	52.48	50.60	51.84	2,615,693	+1.08(+2.12%)
Jun 11, 2020	53.05	53.20	50.73	50.77	3,598,549	-3.66(-6.73%)
Jun 10, 2020	54.74	55.24	53.62	54.43	2,971,283	+0.32(+0.59%)
Jun 09, 2020	54.87	54.87	53.58	54.11	2,499,729	-1.31(-2.37%)
Jun 08, 2020	54.96	55.74	54.96	55.42	2,860,518	+0.72(+1.31%)
Jun 05, 2020	53.89	56.03	53.50	54.70	5,227,898	+2.10(+3.99%)
Jun 04, 2020	52.09	52.73	51.59	52.60	2,483,263	+0.24(+0.45%)
Jun 03, 2020	50.82	52.45	50.63	52.36	4,681,340	+1.94(+3.85%)
Jun 02, 2020	50.68	50.68	50.04	50.42	3,254,926	+0.43(+0.85%)
Jun 01, 2020	50.14	50.45	49.65	50.00	3,385,740	-0.14(-0.28%)
May 29, 2020	50.70	50.71	49.41	50.14	6,817,968	-0.66(-1.30%)
May 28, 2020	52.61	52.88	50.70	50.80	3,203,973	-1.56(-2.98%)
May 27, 2020	51.38	52.42	51.06	52.36	3,921,190	+1.98(+3.92%)
May 26, 2020	50.21	50.99	49.98	50.39	3,839,950	+1.71(+3.52%)
May 22, 2020	49.21	49.23	48.18	48.67	2,872,971	-0.52(-1.06%)
May 21, 2020	49.61	49.94	48.92	49.20	2,421,220	-0.53(-1.07%)
May 20, 2020	49.36	50.70	49.20	49.72	3,030,146	+1.02(+2.10%)
May 19, 2020	49.68	50.05	48.55	48.70	3,609,989	-1.36(-2.72%)
May 18, 2020	49.08	50.37	48.91	50.07	3,912,893	+2.79(+5.90%)
May 15, 2020	46.98	47.37	46.15	47.28	5,014,953	-0.53(-1.10%)
May 14, 2020	46.30	47.84	44.65	47.80	5,538,809	+1.19(+2.55%)
May 13, 2020	49.59	49.62	46.14	46.62	6,192,250	-3.51(-7.01%)
May 12, 2020	52.05	52.52	50.13	50.13	3,824,457	-2.20(-4.21%)
May 11, 2020	53.06	53.10	51.46	52.34	3,914,383	-1.52(-2.82%)
May 08, 2020	51.82	54.23	51.10	53.85	8,263,189	-1.51(-2.72%)
May 07, 2020	54.94	55.80	54.94	55.36	4,106,623	+1.10(+2.03%)
May 06, 2020	54.39	54.89	53.38	54.26	4,180,950	+0.42(+0.79%)
May 05, 2020	53.51	54.14	53.10	53.83	3,569,115	+0.71(+1.33%)
May 04, 2020	52.54	53.31	51.94	53.13	3,785,225	-0.10(-0.19%)
May 01, 2020	53.60	53.75	52.86	53.23	3,137,742	-1.43(-2.62%)
Apr 30, 2020	55.03	55.37	53.98	54.66	4,537,861	-1.14(-2.04%)
Apr 29, 2020	54.77	56.25	54.44	55.80	3,934,836	+2.54(+4.78%)
Apr 28, 2020	53.83	54.66	53.21	53.26	3,957,742	+0.46(+0.87%)
Apr 27, 2020	51.24	52.92	51.21	52.80	4,590,488	+2.10(+4.14%)
Apr 24, 2020	49.56	50.99	49.37	50.70	4,305,719	+1.09(+2.20%)
Apr 23, 2020	49.38	50.61	49.38	49.60	2,875,272	+0.37(+0.75%)
Apr 22, 2020	49.03	49.55	48.36	49.24	3,811,636	+1.20(+2.49%)
Apr 21, 2020	48.33	49.47	47.74	48.04	4,368,678	-1.45(-2.93%)
Apr 20, 2020	49.33	50.33	48.18	49.49	5,259,873	-1.21(-2.38%)
Apr 17, 2020	49.65	50.79	49.55	50.70	5,362,884	+2.20(+4.55%)
Apr 16, 2020	49.05	49.83	47.62	48.49	3,767,869	-0.44(-0.90%)
Apr 15, 2020	49.64	49.74	48.17	48.93	3,592,982	-2.01(-3.94%)
Apr 14, 2020	50.78	51.02	49.96	50.94	5,823,534	+1.29(+2.60%)
Apr 13, 2020	50.41	50.61	49.04	49.65	3,926,078	-1.49(-2.91%)
Apr 09, 2020	48.92	52.05	48.92	51.14	6,590,087	+2.72(+5.62%)
Apr 08, 2020	45.65	48.79	45.00	48.42	5,712,648	+3.38(+7.51%)
Apr 07, 2020	47.11	47.48	44.86	45.03	4,305,165	-0.61(-1.34%)
Apr 06, 2020	43.16	45.88	42.76	45.65	6,006,658	+4.76(+11.64%)
Apr 03, 2020	41.43	42.13	40.52	40.89	3,423,899	-0.84(-2.01%)
Apr 02, 2020	39.85	42.40	39.76	41.73	4,054,249	+1.68(+4.19%)
Apr 01, 2020	42.09	42.47	39.70	40.05	5,827,625	-3.73(-8.52%)
Mar 31, 2020	44.30	45.66	43.49	43.78	5,549,633	-0.86(-1.92%)
Mar 30, 2020	44.66	45.16	43.65	44.64	6,612,759	+0.68(+1.54%)
Mar 27, 2020	44.86	45.68	43.60	43.96	5,476,030	-2.98(-6.34%)
Mar 26, 2020	45.22	47.53	44.69	46.94	5,615,953	+2.01(+4.47%)
Mar 25, 2020	43.34	46.50	42.86	44.93	5,222,707	+1.21(+2.76%)
Mar 24, 2020	41.15	43.81	40.59	43.72	6,212,830	+4.52(+11.54%)
Mar 23, 2020	41.71	42.15	37.70	39.20	8,653,424	-2.35(-5.65%)
Mar 20, 2020	43.64	45.66	41.14	41.55	6,943,006	-2.25(-5.14%)
Mar 19, 2020	43.93	45.01	41.67	43.80	5,997,571	-0.92(-2.06%)
Mar 18, 2020	44.42	47.04	43.14	44.72	7,657,109	-2.48(-5.25%)
Mar 17, 2020	41.96	47.72	41.14	47.20	7,344,456	+6.14(+14.96%)
Mar 16, 2020	44.03	44.96	40.52	41.06	6,888,346	-8.52(-17.18%)
Mar 13, 2020	48.62	49.65	45.87	49.58	6,213,074	+3.43(+7.43%)
Mar 12, 2020	46.81	49.21	44.99	46.15	8,174,999	-3.92(-7.83%)
Mar 11, 2020	51.01	52.17	49.39	50.07	6,498,631	-2.49(-4.73%)
Mar 10, 2020	52.37	52.97	49.86	52.55	7,114,998	+1.71(+3.37%)
Mar 09, 2020	51.87	52.73	50.37	50.84	7,988,593	-4.03(-7.35%)
Mar 06, 2020	54.41	55.45	53.71	54.87	5,693,726	-1.59(-2.82%)
Mar 05, 2020	56.97	57.72	55.92	56.46	4,132,424	-2.11(-3.60%)
Mar 04, 2020	57.24	58.59	55.92	58.57	3,443,385	+2.41(+4.29%)
Mar 03, 2020	57.40	59.24	55.46	56.16	5,432,061	-1.62(-2.80%)
Mar 02, 2020	57.09	57.80	55.42	57.78	6,024,084	+0.38(+0.66%)
Feb 28, 2020	57.08	58.08	56.02	57.40	8,357,018	-1.31(-2.23%)
Feb 27, 2020	58.65	60.16	57.75	58.71	5,653,749	-0.90(-1.52%)
Feb 26, 2020	61.34	62.08	59.60	59.62	5,524,977	-1.13(-1.86%)
Feb 25, 2020	63.65	64.07	60.61	60.75	5,282,502	-2.77(-4.36%)
Feb 24, 2020	64.93	65.84	63.49	63.52	4,835,285	-2.52(-3.81%)
Feb 21, 2020	65.13	66.22	64.82	66.03	5,080,973	+0.50(+0.76%)
Feb 20, 2020	64.59	65.70	64.24	65.54	3,864,876	+0.65(+0.99%)
Feb 19, 2020	64.41	65.23	63.98	64.89	3,834,663	+0.04(+0.07%)
Feb 18, 2020	64.39	65.22	64.10	64.85	3,415,785	+0.39(+0.60%)
Feb 14, 2020	65.26	65.39	63.88	64.46	4,402,944	-0.91(-1.40%)
Feb 13, 2020	65.05	65.46	64.76	65.38	3,010,153	+0.17(+0.26%)
Feb 12, 2020	65.30	65.43	64.84	65.21	2,800,057	+0.22(+0.33%)
Feb 11, 2020	65.23	65.23	64.58	64.99	3,232,620	-0.17(-0.26%)
Feb 10, 2020	64.70	65.24	64.42	65.16	3,276,276	-0.20(-0.30%)
Feb 07, 2020	66.29	66.67	64.38	65.36	8,440,479	-1.72(-2.56%)
Feb 06, 2020	62.97	67.13	62.90	67.08	8,293,069	+6.06(+9.93%)
Feb 05, 2020	60.66	61.21	60.32	61.02	4,062,588	+1.45(+2.43%)
Feb 04, 2020	59.50	60.01	59.17	59.57	2,973,261	+0.77(+1.31%)
Feb 03, 2020	58.09	59.07	57.82	58.80	3,882,866	+1.16(+2.00%)
Jan 31, 2020	58.44	58.55	57.15	57.65	3,556,990	-1.02(-1.74%)
Jan 30, 2020	58.39	58.72	57.57	58.67	2,586,231	-0.42(-0.72%)
Jan 29, 2020	59.02	59.52	58.78	59.09	3,637,084	+0.30(+0.51%)
Jan 28, 2020	58.19	59.05	57.82	58.79	2,856,913	+0.78(+1.34%)
Jan 27, 2020	58.07	58.30	57.56	58.01	3,524,177	-0.61(-1.04%)
Jan 24, 2020	58.96	59.31	58.21	58.62	2,801,531	-0.12(-0.21%)
Jan 23, 2020	58.25	58.77	58.09	58.74	3,245,584	+0.34(+0.58%)
Jan 22, 2020	58.79	59.09	58.07	58.41	3,763,467	-0.09(-0.16%)
Jan 21, 2020	58.60	58.91	58.17	58.50	4,071,285	-0.45(-0.76%)
Jan 17, 2020	58.75	59.10	58.53	58.95	4,308,083	+0.30(+0.51%)
Jan 16, 2020	58.25	58.75	58.10	58.65	3,246,166	+0.56(+0.97%)
Jan 15, 2020	57.68	58.23	57.68	58.09	2,782,662	+0.45(+0.78%)
Jan 14, 2020	57.37	57.96	57.26	57.64	3,265,492	+0.20(+0.34%)
Jan 13, 2020	56.81	57.54	56.55	57.44	2,967,763	+0.49(+0.86%)
Jan 10, 2020	57.65	57.65	56.77	56.95	2,702,720	-0.44(-0.77%)
Jan 09, 2020	57.76	58.22	57.05	57.39	4,311,270	+0.36(+0.63%)
Jan 08, 2020	56.73	57.16	56.56	57.04	3,100,728	+0.39(+0.68%)
Jan 07, 2020	56.98	57.00	56.33	56.65	3,144,201	-0.39(-0.69%)
Jan 06, 2020	57.33	57.57	56.68	57.04	3,212,469	-0.58(-1.01%)
Jan 03, 2020	57.36	57.80	57.19	57.63	2,699,845	-0.53(-0.90%)
Jan 02, 2020	58.50	58.66	57.93	58.15	2,379,273	-0.09(-0.16%)
Dec 31, 2019	57.80	58.29	57.73	58.25	2,167,670	+0.35(+0.60%)
Dec 30, 2019	58.37	58.44	57.66	57.90	1,711,732	-0.48(-0.82%)
Dec 27, 2019	58.69	59.02	58.24	58.38	1,605,362	+0.04(+0.06%)
Dec 26, 2019	58.58	58.70	58.14	58.34	1,820,178	-0.26(-0.45%)
Dec 24, 2019	58.83	58.85	58.37	58.60	662,823	-0.22(-0.37%)
Dec 23, 2019	59.31	59.49	58.78	58.82	2,151,174	-0.55(-0.93%)
Dec 20, 2019	58.90	59.42	58.24	59.37	5,144,677	+0.48(+0.81%)
Dec 19, 2019	58.51	59.24	58.38	58.90	4,183,252	+0.37(+0.63%)
Dec 18, 2019	57.94	58.68	57.76	58.53	4,696,006	+0.53(+0.91%)
Dec 17, 2019	58.09	58.31	57.77	58.00	2,581,245	+0.09(+0.16%)
Dec 16, 2019	58.34	58.72	57.71	57.91	2,909,317	+0.02(+0.03%)
Dec 13, 2019	57.92	58.32	57.36	57.89	2,302,045	-0.12(-0.21%)
Dec 12, 2019	56.85	58.16	56.75	58.01	2,492,047	+1.02(+1.80%)
Dec 11, 2019	57.40	57.49	56.78	56.99	2,632,774	-0.39(-0.69%)
Dec 10, 2019	58.03	58.13	57.31	57.38	2,432,923	-0.73(-1.26%)
Dec 09, 2019	58.76	58.90	57.98	58.12	3,080,570	-0.73(-1.24%)
Dec 06, 2019	58.66	59.02	58.47	58.85	2,721,141	+0.42(+0.72%)
Dec 05, 2019	58.76	58.78	58.28	58.43	3,074,310	-0.18(-0.30%)
Dec 04, 2019	59.10	59.19	58.57	58.60	2,167,684	-0.33(-0.56%)
Dec 03, 2019	59.25	59.30	58.52	58.93	2,705,824	-0.74(-1.24%)
Dec 02, 2019	60.19	60.26	59.56	59.67	2,541,850	-0.54(-0.89%)
Nov 29, 2019	60.03	60.45	60.01	60.21	1,444,049	-0.04(-0.06%)
Nov 27, 2019	60.06	60.28	59.58	60.25	1,579,062	+0.39(+0.66%)
Nov 26, 2019	59.46	59.96	59.26	59.85	3,548,022	+0.35(+0.58%)
Nov 25, 2019	59.48	59.72	59.37	59.51	2,402,644	+0.16(+0.27%)
Nov 22, 2019	58.22	59.38	58.18	59.35	3,246,927	-0.20(-0.33%)
Nov 21, 2019	59.60	59.71	59.25	59.54	2,444,864	-0.10(-0.17%)
Nov 20, 2019	59.75	59.92	59.24	59.65	2,954,175	-0.38(-0.64%)
Nov 19, 2019	59.99	60.07	59.62	60.03	2,245,393	+0.27(+0.46%)
Nov 18, 2019	59.14	59.79	59.14	59.76	2,995,023	+0.42(+0.71%)
Nov 15, 2019	59.36	59.36	58.68	59.34	2,727,619	+0.25(+0.43%)
Nov 14, 2019	58.32	59.11	58.06	59.08	2,778,177	+0.56(+0.96%)
Nov 13, 2019	58.59	58.93	58.40	58.52	1,927,057	-0.35(-0.59%)
Nov 12, 2019	58.79	58.94	58.51	58.87	2,911,843	+0.22(+0.38%)
Nov 11, 2019	58.68	58.89	58.49	58.64	1,638,879	-0.21(-0.35%)
Nov 08, 2019	58.88	58.96	58.40	58.85	1,984,616	-0.16(-0.27%)
Nov 07, 2019	58.74	59.51	58.58	59.01	2,845,160	+0.72(+1.24%)
Nov 06, 2019	58.04	58.45	57.94	58.29	2,401,424	+0.32(+0.55%)
Nov 05, 2019	58.20	58.23	57.45	57.97	2,499,988	-0.14(-0.24%)
Nov 04, 2019	57.55	58.18	57.44	58.11	3,964,440	+0.79(+1.37%)
Nov 01, 2019	57.47	57.74	56.99	57.32	3,740,969	+0.27(+0.48%)
Oct 31, 2019	56.17	58.23	56.07	57.05	6,137,766	+0.98(+1.75%)
Oct 30, 2019	56.92	56.99	55.94	56.07	3,646,369	-0.52(-0.93%)
Oct 29, 2019	56.84	57.21	56.52	56.59	3,695,121	-0.21(-0.36%)
Oct 28, 2019	56.58	57.01	56.36	56.80	2,914,585	+0.20(+0.35%)
Oct 25, 2019	56.65	57.01	56.42	56.60	3,197,069	-0.05(-0.08%)
Oct 24, 2019	56.98	57.11	56.34	56.65	2,059,545	+0.15(+0.27%)
Oct 23, 2019	56.14	56.52	55.79	56.50	3,008,229	+0.42(+0.75%)
Oct 22, 2019	57.04	57.32	55.89	56.08	2,877,266	-0.82(-1.45%)
Oct 21, 2019	57.41	57.66	56.45	56.90	3,536,113	+0.13(+0.23%)
Oct 18, 2019	57.51	57.51	56.73	56.77	3,478,846	-0.69(-1.21%)
Oct 17, 2019	57.60	57.83	57.08	57.46	2,880,276	-0.01(-0.02%)
Oct 16, 2019	57.48	58.03	57.31	57.47	2,850,166	+0.05(+0.09%)
Oct 15, 2019	56.55	57.74	56.52	57.42	2,402,420	+0.89(+1.58%)
Oct 14, 2019	56.73	56.83	56.19	56.53	1,899,870	-0.22(-0.38%)
Oct 11, 2019	56.59	57.51	56.46	56.74	2,765,217	+0.76(+1.35%)
Oct 10, 2019	55.28	56.46	55.21	55.98	2,557,606	+0.34(+0.61%)
Oct 09, 2019	55.93	55.94	55.37	55.65	2,091,105	+0.51(+0.92%)
Oct 08, 2019	55.90	56.06	55.13	55.14	4,465,034	-1.29(-2.29%)
Oct 07, 2019	56.43	56.73	56.25	56.43	2,275,013	-0.22(-0.38%)
Oct 04, 2019	56.52	56.97	56.42	56.65	2,537,488	+0.31(+0.55%)
Oct 03, 2019	56.16	56.47	55.83	56.34	2,813,415	+0.22(+0.40%)
Oct 02, 2019	56.20	56.74	55.69	56.12	4,032,097	-0.64(-1.12%)
Oct 01, 2019	56.55	57.85	56.55	56.75	3,458,110	+0.34(+0.60%)
Sep 30, 2019	55.20	56.56	55.11	56.42	4,725,995	+1.41(+2.57%)
Sep 27, 2019	56.19	56.28	54.91	55.00	3,119,842	-0.85(-1.52%)
Sep 26, 2019	56.17	56.35	55.26	55.85	2,717,456	-0.50(-0.89%)
Sep 25, 2019	56.14	56.62	55.63	56.35	4,151,620	+0.25(+0.45%)
Sep 24, 2019	57.14	57.57	55.69	56.10	5,340,184	-0.85(-1.49%)
Sep 23, 2019	57.76	57.78	56.92	56.94	4,271,228	-0.91(-1.58%)
Sep 20, 2019	59.08	59.29	57.54	57.86	8,736,370	-1.56(-2.63%)
Sep 19, 2019	59.28	59.99	59.06	59.42	3,019,513	-0.04(-0.06%)
Sep 18, 2019	59.64	59.76	58.70	59.46	3,084,132	-0.46(-0.77%)
Sep 17, 2019	59.97	59.97	59.18	59.92	2,293,030	+0.01(+0.02%)
Sep 16, 2019	59.92	60.42	59.80	59.91	2,908,054	-0.32(-0.53%)
Sep 13, 2019	60.87	61.04	60.09	60.23	3,280,705	-0.48(-0.79%)
Sep 12, 2019	61.42	61.43	60.25	60.70	2,756,377	-0.49(-0.80%)
Sep 11, 2019	60.78	61.27	60.30	61.19	3,403,679	+0.58(+0.96%)
Sep 10, 2019	59.86	60.64	59.23	60.61	2,530,001	+0.52(+0.87%)
Sep 09, 2019	60.41	60.52	59.79	60.09	2,169,388	-0.25(-0.42%)
Sep 06, 2019	60.17	60.85	60.00	60.34	3,127,319	+0.18(+0.30%)
Sep 05, 2019	59.13	60.21	59.13	60.16	3,383,806	+1.73(+2.96%)
Sep 04, 2019	58.21	58.56	58.08	58.43	2,383,712	+0.87(+1.51%)
Sep 03, 2019	57.06	57.69	56.96	57.56	3,383,914	+0.08(+0.15%)
Aug 30, 2019	57.89	57.89	57.19	57.47	2,708,285	+0.01(+0.02%)
Aug 29, 2019	56.95	57.54	56.87	57.46	2,849,733	+1.07(+1.89%)
Aug 28, 2019	55.98	56.46	55.42	56.40	3,394,906	+0.51(+0.90%)
Aug 27, 2019	56.37	56.42	55.65	55.89	2,818,678	-0.16(-0.28%)
Aug 26, 2019	56.74	56.76	55.79	56.05	2,876,659	-0.12(-0.22%)
Aug 23, 2019	57.16	57.98	55.98	56.17	3,146,866	-1.12(-1.96%)
Aug 22, 2019	58.07	58.30	57.20	57.30	3,511,548	-0.69(-1.19%)
Aug 21, 2019	58.14	58.24	57.73	57.99	2,519,356	+0.52(+0.91%)
Aug 20, 2019	57.64	57.93	57.26	57.46	2,118,510	-0.26(-0.45%)
Aug 19, 2019	57.80	58.34	57.45	57.73	2,770,526	+0.60(+1.05%)
Aug 16, 2019	57.10	57.35	56.70	57.13	2,441,380	+0.60(+1.06%)
Aug 15, 2019	56.69	57.04	56.08	56.53	3,703,378	-0.07(-0.12%)
Aug 14, 2019	56.81	56.91	55.93	56.60	4,449,919	-1.02(-1.77%)
Aug 13, 2019	57.08	57.87	56.67	57.61	4,368,436	+0.53(+0.93%)
Aug 12, 2019	58.12	58.12	56.99	57.08	2,913,910	-1.20(-2.07%)
Aug 09, 2019	59.20	59.23	57.76	58.29	3,901,580	-1.40(-2.35%)
Aug 08, 2019	58.54	59.70	58.06	59.68	3,149,410	+1.63(+2.81%)
Aug 07, 2019	57.56	58.28	57.06	58.05	3,287,738	-0.35(-0.59%)
Aug 06, 2019	58.03	58.56	57.35	58.40	3,981,495	+0.50(+0.87%)
Aug 05, 2019	58.51	59.01	57.67	57.89	4,612,307	-1.35(-2.28%)
Aug 02, 2019	60.97	61.10	58.61	59.25	6,217,366	-2.72(-4.40%)