Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	80.65	80.88	77.86	77.89	4,476,594	-2.96(-3.66%)
Apr 28, 2022	80.59	81.29	79.70	80.85	3,362,457	+1.09(+1.36%)
Apr 27, 2022	79.19	81.31	79.19	79.76	3,384,417	+0.55(+0.69%)
Apr 26, 2022	80.69	81.03	78.92	79.21	3,474,626	-2.11(-2.59%)
Apr 25, 2022	80.07	81.38	79.45	81.32	3,864,368	+1.25(+1.56%)
Apr 22, 2022	83.10	83.14	79.85	80.07	3,282,427	-3.14(-3.77%)
Apr 21, 2022	83.59	85.48	82.93	83.21	2,380,099	+0.20(+0.24%)
Apr 20, 2022	83.32	84.02	82.83	83.00	2,740,227	+0.45(+0.55%)
Apr 19, 2022	81.19	82.75	81.19	82.55	1,859,250	+1.09(+1.34%)
Apr 18, 2022	81.41	82.24	80.94	81.46	1,631,584	-0.13(-0.15%)
Apr 14, 2022	82.87	83.16	81.43	81.59	2,717,070	-1.27(-1.53%)
Apr 13, 2022	82.66	83.57	81.90	82.86	3,374,690	-0.03(-0.03%)
Apr 12, 2022	84.72	85.37	82.67	82.89	2,384,597	-1.08(-1.28%)
Apr 11, 2022	85.31	85.92	83.87	83.97	1,954,712	-1.68(-1.97%)
Apr 08, 2022	84.35	85.99	83.89	85.65	2,499,761	+1.11(+1.31%)
Apr 07, 2022	83.50	85.19	83.23	84.54	2,031,578	+0.87(+1.04%)
Apr 06, 2022	82.79	84.12	82.36	83.68	2,326,154	+0.11(+0.13%)
Apr 05, 2022	86.05	86.30	82.97	83.57	4,162,328	-3.10(-3.58%)
Apr 04, 2022	86.76	87.14	86.02	86.67	2,166,620	+0.01(+0.01%)
Apr 01, 2022	86.66	87.02	86.09	86.66	2,092,619	+0.33(+0.38%)
Mar 31, 2022	87.81	88.42	86.33	86.34	3,352,044	-1.66(-1.88%)
Mar 30, 2022	89.02	89.35	87.66	87.99	2,341,677	-1.29(-1.45%)
Mar 29, 2022	88.31	89.53	88.14	89.28	2,579,183	+1.15(+1.30%)
Mar 28, 2022	88.05	88.81	87.50	88.14	3,353,723	+0.03(+0.03%)
Mar 25, 2022	87.91	88.20	86.69	88.11	2,291,147	+0.31(+0.35%)
Mar 24, 2022	87.78	88.49	87.28	87.80	2,875,128	+0.22(+0.25%)
Mar 23, 2022	89.32	89.54	87.47	87.58	2,542,853	-2.08(-2.32%)
Mar 22, 2022	88.40	89.99	88.33	89.66	2,730,861	+1.67(+1.89%)
Mar 21, 2022	87.91	88.84	87.43	87.99	2,331,785	-0.32(-0.36%)
Mar 18, 2022	87.06	88.42	85.98	88.31	4,606,340	+1.10(+1.26%)
Mar 17, 2022	85.90	87.27	85.36	87.21	2,394,780	+0.85(+0.98%)
Mar 16, 2022	85.17	86.39	84.04	86.36	3,726,866	+1.47(+1.74%)
Mar 15, 2022	84.86	85.23	83.65	84.89	3,313,330	+0.71(+0.85%)
Mar 14, 2022	84.99	85.88	83.97	84.18	4,317,398	-0.59(-0.69%)
Mar 11, 2022	84.92	86.17	84.69	84.77	3,714,209	+0.37(+0.43%)
Mar 10, 2022	83.58	84.79	82.63	84.40	2,454,802	-0.29(-0.34%)
Mar 09, 2022	85.66	86.94	84.38	84.69	4,295,161	+0.46(+0.55%)
Mar 08, 2022	82.60	85.55	82.60	84.23	4,398,315	+0.85(+1.02%)
Mar 07, 2022	85.32	85.78	83.37	83.38	4,674,772	-2.20(-2.57%)
Mar 04, 2022	83.98	85.71	83.25	85.57	3,190,987	+0.91(+1.08%)
Mar 03, 2022	85.44	86.34	83.59	84.66	4,324,515	-0.25(-0.29%)
Mar 02, 2022	83.29	85.47	83.07	84.91	4,231,056	+2.30(+2.79%)
Mar 01, 2022	82.40	83.32	81.27	82.61	3,456,000	-0.32(-0.38%)
Feb 28, 2022	83.28	83.78	81.82	82.93	3,982,627	-1.84(-2.17%)
Feb 25, 2022	83.08	84.80	83.38	84.77	3,004,242	+1.89(+2.28%)
Feb 24, 2022	79.61	83.19	79.30	82.88	4,004,717	+1.38(+1.69%)
Feb 23, 2022	82.49	83.30	81.30	81.50	3,056,809	-0.60(-0.73%)
Feb 22, 2022	82.97	83.56	81.21	82.10	2,667,198	-1.05(-1.26%)
Feb 18, 2022				83.15	0	+0.42(+0.51%)
Feb 17, 2022	85.11	85.32	82.56	82.72	2,908,630	-3.11(-3.62%)
Feb 16, 2022	84.99	86.08	84.43	85.83	3,293,185	+0.35(+0.40%)
Feb 15, 2022	83.66	85.54	83.35	85.49	3,376,175	+2.71(+3.27%)
Feb 14, 2022	83.90	84.03	81.57	82.78	3,129,045	-1.06(-1.26%)
Feb 11, 2022	86.62	86.89	83.55	83.84	3,625,841	-2.79(-3.22%)
Feb 10, 2022	86.39	88.73	86.06	86.63	4,048,551	-1.38(-1.57%)
Feb 09, 2022	86.44	88.19	86.25	88.01	3,917,646	+2.42(+2.83%)
Feb 08, 2022	84.22	85.85	84.03	85.59	2,902,731	+1.37(+1.63%)
Feb 07, 2022	83.70	84.98	82.76	84.22	3,128,839	+0.88(+1.06%)
Feb 04, 2022	82.13	83.70	81.46	83.34	3,235,215	+0.73(+0.88%)
Feb 03, 2022	83.74	84.05		82.61	3,834,298	-2.09(-2.47%)
Feb 02, 2022	82.89	84.88	82.83	84.70	4,244,474	+1.75(+2.11%)
Feb 01, 2022	81.96	83.07	81.39	82.95	3,359,023	+0.96(+1.17%)
Jan 31, 2022	80.80	82.16		82.00	4,251,167	+0.94(+1.16%)
Jan 28, 2022	78.51	81.08	77.97	81.05	2,595,506	+2.54(+3.24%)
Jan 27, 2022	79.02	80.56	78.04	78.51	2,956,332	-0.04(-0.05%)
Jan 26, 2022	79.36	80.70	77.94	78.55	2,986,363	-0.40(-0.51%)
Jan 25, 2022	80.59	80.78	78.78	78.95	3,963,877	-2.74(-3.35%)
Jan 24, 2022	81.52	81.78	78.51	81.69	5,267,251	+0.81(+1.00%)
Jan 21, 2022	82.72	83.44	80.76	80.88	4,402,247	-1.37(-1.67%)
Jan 20, 2022	82.82	84.05	82.19	82.25	2,555,892	-0.34(-0.41%)
Jan 19, 2022	82.80	83.54	82.46	82.59	2,735,730	-0.14(-0.17%)
Jan 18, 2022	82.09	83.31	81.96	82.73	2,443,867	-0.97(-1.16%)
Jan 14, 2022				83.70	0	+0.00(+0.00%)
Jan 13, 2022	84.58	84.93	83.53	83.70	2,663,352	-0.84(-0.99%)
Jan 12, 2022	84.89	86.02	84.11	84.54	2,977,741	+0.10(+0.11%)
Jan 11, 2022	83.03	84.50	82.09	84.44	2,918,208	+1.24(+1.49%)
Jan 10, 2022	82.48	83.27	81.49	83.20	3,650,768	-0.71(-0.85%)
Jan 07, 2022	84.63	84.63	83.49	83.91	2,870,090	-0.78(-0.92%)
Jan 06, 2022	86.48	87.06	84.46	84.69	3,341,569	-1.72(-1.99%)
Jan 05, 2022	87.75	88.23	86.37	86.41	2,628,571	-1.34(-1.53%)
Jan 04, 2022	85.98	88.32	85.96	87.75	2,815,571	+1.78(+2.07%)
Jan 03, 2022	85.12	86.36	84.85	85.98	2,785,507	+0.82(+0.96%)
Dec 31, 2021	85.16	85.59	85.10	85.16	1,413,188	-0.21(-0.25%)
Dec 30, 2021	86.00	86.34	85.26	85.37	1,471,757	-0.62(-0.73%)
Dec 29, 2021	85.12	86.44	84.97	86.00	2,146,942	+0.83(+0.97%)
Dec 28, 2021	84.73	85.33	84.46	85.17	1,579,874	+0.61(+0.73%)
Dec 27, 2021	82.97	84.64	82.90	84.56	1,962,186	+1.73(+2.09%)
Dec 23, 2021	82.60	83.48	82.48	82.83	1,716,075	+0.37(+0.45%)
Dec 22, 2021	81.52	82.52	81.43	82.46	2,028,527	+0.67(+0.82%)
Dec 21, 2021	81.78	81.89	80.02	81.78	2,277,427	+2.20(+2.76%)
Dec 20, 2021	80.27	81.42	78.57	79.59	2,141,138	-1.83(-2.25%)
Dec 17, 2021	80.89	82.49	80.67	81.42	7,684,885	+0.13(+0.17%)
Dec 16, 2021	80.91	81.92	80.27	81.28	5,448,885	+1.71(+2.15%)
Dec 15, 2021	78.65	79.72	77.97	79.58	3,058,678	+0.98(+1.25%)
Dec 14, 2021	78.10	79.39	77.92	78.60	2,594,148	-0.05(-0.06%)
Dec 13, 2021	78.71	79.08	78.17	78.64	2,234,322	-0.16(-0.21%)
Dec 10, 2021	77.99	78.98	77.99	78.81	2,537,649	+1.07(+1.37%)
Dec 09, 2021	77.61	77.98	77.33	77.74	2,250,170	-0.22(-0.28%)
Dec 08, 2021	78.46	78.89	77.94	77.96	2,575,482	-0.22(-0.28%)
Dec 07, 2021	78.31	79.09	78.03	78.18	2,967,457	+0.70(+0.90%)
Dec 06, 2021	76.28	78.03	75.36	77.48	2,998,089	+2.11(+2.80%)
Dec 03, 2021	76.68	76.81	74.66	75.37	3,639,908	-0.87(-1.15%)
Dec 02, 2021	74.36	76.52	73.81	76.25	3,198,923	+2.47(+3.34%)
Dec 01, 2021	75.83	76.25	73.71	73.78	3,253,868	-1.08(-1.44%)
Nov 30, 2021	76.36	76.46	74.36	74.85	5,095,366	-1.66(-2.17%)
Nov 29, 2021	76.13	76.92	75.37	76.51	2,504,575	+1.26(+1.67%)
Nov 26, 2021	76.82	76.97	74.97	75.26	1,799,809	-2.25(-2.90%)
Nov 24, 2021	76.76	77.69	76.35	77.50	2,297,974	-0.02(-0.02%)
Nov 23, 2021	77.84	78.27	76.75	77.52	3,491,439	-0.60(-0.77%)
Nov 22, 2021	78.88	79.48	77.98	78.13	3,266,135	-0.58(-0.73%)
Nov 19, 2021	78.03	79.52	77.42	78.70	4,327,918	+0.91(+1.17%)
Nov 18, 2021	78.23	77.83	76.38	77.79	4,484,588	+0.28(+0.36%)
Nov 17, 2021	77.88	78.21	76.97	77.51	3,150,529	-0.73(-0.93%)
Nov 16, 2021	78.48	78.99	78.04	78.24	2,061,011	-0.19(-0.24%)
Nov 15, 2021	78.76	79.13	78.21	78.43	2,097,779	-0.03(-0.04%)
Nov 12, 2021	77.72	78.99	77.59	78.46	2,226,580	+0.87(+1.12%)
Nov 11, 2021	77.41	78.06	77.12	77.59	2,194,237	+0.40(+0.52%)
Nov 10, 2021	77.14		77.07	77.19	2,354,632	+0.13(+0.17%)
Nov 09, 2021	76.68	77.22	76.33	77.05	1,867,385	+0.33(+0.42%)
Nov 08, 2021	76.56	77.07	76.31	76.73	1,455,687	+0.25(+0.33%)
Nov 05, 2021	76.56	77.46	76.23	76.48	1,872,288	+0.34(+0.45%)
Nov 04, 2021	76.31	76.76	75.77	76.13	2,359,092	-0.10(-0.13%)
Nov 03, 2021	75.18	76.56	74.38	76.23	2,968,841	+0.99(+1.31%)
Nov 02, 2021	74.90	75.32	74.46	75.24	2,201,415	+0.59(+0.79%)
Nov 01, 2021	74.65	75.08	74.68	74.65	1,526,149	-0.09(-0.12%)
Oct 29, 2021	73.62	75.22	73.60	74.74	2,733,509	+0.74(+1.00%)
Oct 28, 2021	76.57			74.00	5,275,226	-0.37(-0.50%)
Oct 27, 2021	75.00	75.10	73.34	74.37	4,236,818	-1.00(-1.32%)
Oct 26, 2021	75.89		75.31	75.37	3,596,777	-0.20(-0.27%)
Oct 25, 2021	75.75	75.82	75.36	75.57	1,671,153	-0.04(-0.05%)
Oct 22, 2021	75.93	76.36	75.47	75.61	1,803,656	-0.08(-0.10%)
Oct 21, 2021	75.58	75.80	75.18	75.68	1,701,532	-0.08(-0.10%)
Oct 20, 2021	76.18	76.34	74.93	75.76	1,844,260	-0.60(-0.79%)
Oct 19, 2021	75.89	76.48	75.53	76.36	1,837,220	+0.86(+1.14%)
Oct 18, 2021	75.07	75.67	74.56	75.50	2,264,422	+0.06(+0.08%)
Oct 15, 2021	74.37	75.57	74.04	75.45	6,166,409	+1.32(+1.78%)
Oct 14, 2021	72.99	74.46	72.99	74.12	2,369,863	+1.74(+2.41%)
Oct 13, 2021	72.73	73.29	71.99	72.38	2,842,125	+0.50(+0.69%)
Oct 12, 2021	71.95	72.41	71.47	71.88	2,792,708	-0.27(-0.37%)
Oct 11, 2021	71.93	73.14	71.92	72.15	1,978,350	-0.10(-0.13%)
Oct 08, 2021	71.90	72.74	71.86	72.25	2,289,840	+0.22(+0.31%)
Oct 07, 2021	71.78	72.50	71.69	72.03	1,584,946	+0.86(+1.21%)
Oct 06, 2021	70.63	71.67	69.91	71.17	2,407,896	-0.07(-0.09%)
Oct 05, 2021	71.28	71.72	70.72	71.23	1,939,539	+0.09(+0.12%)
Oct 04, 2021	71.77	72.20	70.73	71.15	2,055,691	-0.89(-1.24%)
Oct 01, 2021	71.43	72.43	70.61	72.04	2,503,223	+1.01(+1.43%)
Sep 30, 2021	72.61	72.86	70.84	71.02	2,964,332	-1.31(-1.81%)
Sep 29, 2021	72.99	73.27	72.24	72.33	2,154,653	-0.75(-1.02%)
Sep 28, 2021	74.37	74.49	72.91	73.08	3,092,231	-1.60(-2.14%)
Sep 27, 2021	74.03	74.93	73.51	74.68	3,013,765	+0.39(+0.53%)
Sep 24, 2021	73.47	74.71	73.45	74.29	3,123,895	+0.45(+0.61%)
Sep 23, 2021	72.42	73.96	72.04	73.84	2,845,749	+1.68(+2.33%)
Sep 22, 2021	71.76	72.49	71.62	72.15	1,790,030	+0.84(+1.18%)
Sep 21, 2021	71.95	72.22	71.28	71.31	2,426,409	-0.53(-0.73%)
Sep 20, 2021	71.49	71.91	70.86	71.84	2,650,211	-0.40(-0.56%)
Sep 17, 2021	73.07	73.37	71.96	72.24	3,927,943	-1.22(-1.67%)
Sep 16, 2021	73.20	73.56	72.74	73.46	1,985,458	+0.27(+0.37%)
Sep 15, 2021	72.47	73.43	72.02	73.20	2,801,294	+0.75(+1.03%)
Sep 14, 2021	73.49	73.58	72.32	72.45	1,743,227	-0.67(-0.92%)
Sep 13, 2021	73.37	73.52	72.41	73.12	2,028,704	+0.13(+0.18%)
Sep 10, 2021	73.46	73.84	72.92	72.99	1,835,424	-0.21(-0.29%)
Sep 09, 2021	73.34	73.75	73.16	73.20	1,932,802	-0.17(-0.23%)
Sep 08, 2021	72.81	73.47	72.67	73.37	2,650,104	+0.42(+0.58%)
Sep 07, 2021	73.34	73.62	72.78	72.95	1,830,416	-0.32(-0.43%)
Sep 03, 2021	73.79	73.79	73.15	73.26	1,638,915	-0.73(-0.98%)
Sep 02, 2021	73.69	74.02	73.42	73.99	2,130,170	+0.46(+0.62%)
Sep 01, 2021	73.22	73.65	72.87	73.53	2,533,708	+0.50(+0.68%)
Aug 31, 2021	73.67	73.67	72.89	73.03	3,080,626	-0.52(-0.70%)
Aug 30, 2021	74.06	74.48	73.52	73.55	1,809,183	-0.37(-0.50%)
Aug 27, 2021	73.98	74.53	73.70	73.92	2,367,760	+0.25(+0.34%)
Aug 26, 2021	74.12	74.12	73.22	73.67	2,463,555	-0.49(-0.66%)
Aug 25, 2021	74.69	75.00	73.85	74.16	3,604,397	-0.50(-0.67%)
Aug 24, 2021	73.86	74.76	73.57	74.66	3,514,222	+0.62(+0.84%)
Aug 23, 2021	73.74	74.52	73.64	74.04	3,989,300	+0.63(+0.86%)
Aug 20, 2021	72.32	73.49	72.10	73.41	2,432,505	+0.87(+1.20%)
Aug 19, 2021	72.83	73.17	72.13	72.54	2,999,598	-0.61(-0.84%)
Aug 18, 2021	73.01	74.05	72.90	73.15	3,312,278	-0.31(-0.43%)
Aug 17, 2021	73.93	73.63	72.75	73.46	2,688,428	-0.17(-0.23%)
Aug 16, 2021	73.94	74.25	73.26	73.63	2,706,723	-0.43(-0.58%)
Aug 13, 2021	72.88	74.26	72.85	74.06	4,618,200	+1.06(+1.45%)
Aug 12, 2021	71.57	73.24	71.50	73.00	6,054,909	+1.40(+1.96%)
Aug 11, 2021	70.21	71.70	69.83	71.60	4,494,669	+1.90(+2.72%)
Aug 10, 2021	69.27	69.90	68.99	69.70	2,772,798	+0.51(+0.73%)
Aug 09, 2021	69.76	69.76	68.98	69.20	3,080,158	-0.45(-0.64%)
Aug 06, 2021	69.89	70.40	69.51	69.65	1,838,206	-0.38(-0.55%)
Aug 05, 2021	70.39	70.49	69.91	70.03	2,043,773	-0.15(-0.22%)
Aug 04, 2021	71.12	71.60	70.17	70.18	3,528,388	-1.28(-1.79%)
Aug 03, 2021	69.97	71.54	69.87	71.46	3,209,033	+1.17(+1.67%)
Aug 02, 2021	70.18	70.93	69.75	70.29	3,966,042	+0.13(+0.19%)
Jul 30, 2021	70.03	71.06	69.98	70.15	3,557,056	-0.37(-0.53%)
Jul 29, 2021	71.53	72.49	70.38	70.52	7,748,265	+3.94(+5.92%)
Jul 28, 2021	66.10	66.92	65.77	66.58	3,993,255	+0.63(+0.95%)
Jul 27, 2021	66.14	66.84	65.39	65.95	3,769,752	-0.29(-0.43%)
Jul 26, 2021	65.99	66.56	65.76	66.24	3,076,574	+0.13(+0.20%)
Jul 23, 2021	65.32	66.33	65.32	66.11	2,722,647	+1.13(+1.73%)
Jul 22, 2021	65.07	65.09	64.34	64.98	5,396,891	+0.34(+0.53%)
Jul 21, 2021	64.56	64.88	64.18	64.64	2,879,631	+0.13(+0.21%)
Jul 20, 2021	63.62	64.90	63.62	64.50	3,153,341	+1.10(+1.73%)
Jul 19, 2021	64.68	64.75	63.15	63.41	3,373,088	-1.70(-2.61%)
Jul 16, 2021	65.87	66.05	65.04	65.11	2,115,203	-0.56(-0.86%)
Jul 15, 2021	65.83	66.06	65.50	65.67	3,017,151	-0.38(-0.58%)
Jul 14, 2021	66.40	66.76	65.72	66.05	2,883,245	+0.51(+0.77%)
Jul 13, 2021	65.94	65.98	65.20	65.54	2,690,256	-0.52(-0.79%)
Jul 12, 2021	65.81	66.10	65.21	66.07	3,599,190	+0.11(+0.16%)
Jul 09, 2021	65.46	66.07	65.35	65.96	3,448,426	+0.73(+1.13%)
Jul 08, 2021	65.13	65.46	64.28	65.23	2,656,052	-0.53(-0.81%)
Jul 07, 2021	65.65	66.16	65.54	65.76	2,517,833	+0.19(+0.29%)
Jul 06, 2021	66.32	66.37	65.24	65.57	2,511,378	-0.84(-1.26%)
Jul 02, 2021	66.98	67.06	66.35	66.41	2,184,277	-0.22(-0.33%)
Jul 01, 2021	66.41	66.78	65.77	66.63	2,818,527	+0.55(+0.84%)
Jun 30, 2021	66.57	66.86	65.46	66.08	3,898,634	-1.11(-1.65%)
Jun 29, 2021	67.49	67.86	67.13	67.19	2,872,758	+0.26(+0.38%)
Jun 28, 2021	67.22	67.42	66.70	66.93	2,876,511	-0.32(-0.48%)
Jun 25, 2021	66.61	67.36	66.41	67.25	3,758,158	+0.64(+0.96%)
Jun 24, 2021	66.42	66.75	66.08	66.61	2,737,949	+0.68(+1.03%)
Jun 23, 2021	66.21	66.57	65.90	65.94	3,150,348	-0.40(-0.60%)
Jun 22, 2021	66.18	66.49	65.93	66.34	3,648,965	-0.09(-0.13%)
Jun 21, 2021	65.53	66.63	65.53	66.42	3,807,277	+1.24(+1.90%)
Jun 18, 2021	65.53	65.65	65.07	65.18	5,866,189	-0.81(-1.23%)
Jun 17, 2021	66.49	66.66	65.73	65.99	3,030,121	-0.80(-1.20%)
Jun 16, 2021	67.24	67.58	66.48	66.79	3,784,698	-0.32(-0.48%)
Jun 15, 2021	67.56	68.23	67.05	67.12	3,118,648	-0.42(-0.62%)
Jun 14, 2021	67.88	68.01	66.84	67.54	6,726,138	-0.44(-0.65%)
Jun 11, 2021	68.27	68.27	67.65	67.98	4,252,010	+0.08(+0.11%)
Jun 10, 2021	68.04	68.37	67.62	67.90	3,335,845	-0.08(-0.11%)
Jun 09, 2021	68.67	68.67	67.89	67.98	2,627,878	-0.18(-0.27%)
Jun 08, 2021	67.96	68.53	67.87	68.16	2,844,496	+0.13(+0.20%)
Jun 07, 2021	68.38	68.47	67.75	68.02	4,079,729	-0.19(-0.28%)
Jun 04, 2021	67.85	68.33	67.71	68.22	3,594,729	+0.67(+0.99%)
Jun 03, 2021	67.74	67.89	67.30	67.55	10,384,437	-0.47(-0.69%)
Jun 02, 2021	67.91	68.23	67.76	68.02	4,109,146	+0.10(+0.14%)
Jun 01, 2021	68.68	69.14	67.83	67.92	4,930,742	-0.35(-0.52%)
May 28, 2021	68.26	68.56	67.64	68.27	4,737,629	+0.41(+0.60%)
May 27, 2021	67.86	68.32	67.74	67.86	6,555,302	+0.12(+0.18%)
May 26, 2021	67.76	68.13	67.50	67.74	4,048,453	+0.00(+0.00%)
May 25, 2021	68.03	68.12	67.66	67.74	5,672,526	-0.10(-0.14%)
May 24, 2021	68.45	68.58	67.74	67.83	3,372,807	-0.13(-0.20%)
May 21, 2021	68.44	68.84	67.82	67.97	2,592,686	-0.06(-0.08%)
May 20, 2021	67.44	68.54	67.10	68.02	4,731,917	+0.53(+0.79%)
May 19, 2021	66.45	67.55	66.44	67.49	4,059,773	+0.01(+0.01%)
May 18, 2021	67.41	68.33	66.88	67.48	5,018,748	+0.32(+0.47%)
May 17, 2021	67.52	67.60	65.99	67.16	6,846,761	-0.36(-0.53%)
May 14, 2021	68.18	68.39	67.37	67.52	8,426,958	-0.27(-0.39%)
May 13, 2021	67.79	68.18	67.47	67.79	5,630,964	+0.53(+0.79%)
May 12, 2021	68.41	68.81	67.15	67.25	4,808,619	-1.82(-2.63%)
May 11, 2021	69.86	70.11	68.49	69.07	6,856,878	-1.30(-1.85%)
May 10, 2021	71.19	71.51	70.21	70.37	4,740,289	-0.77(-1.08%)
May 07, 2021	71.86	71.86	70.31	71.14	5,694,019	-0.29(-0.41%)
May 06, 2021	71.52	73.24	68.61	71.43	11,414,488	-6.03(-7.78%)
May 05, 2021	77.74	77.86	76.45	77.46	4,304,523	+0.20(+0.26%)
May 04, 2021	77.51	78.16	76.80	77.26	4,076,172	-0.90(-1.16%)