Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	60.58	60.78	60.01	60.40	3,873,973	-0.75(-1.22%)
Oct 28, 2022	60.03	61.22	60.00	61.15	2,959,610	+1.16(+1.94%)
Oct 27, 2022	60.02	60.37	59.63	59.99	2,620,872	+0.16(+0.28%)
Oct 26, 2022	59.52	60.97	59.49	59.82	2,318,673	+0.16(+0.28%)
Oct 25, 2022	58.82	59.70	58.76	59.66	3,312,729	+0.70(+1.18%)
Oct 24, 2022	58.95	59.44	58.45	58.96	4,416,956	+0.47(+0.80%)
Oct 21, 2022	57.36	58.69	57.08	58.49	8,086,874	+0.49(+0.84%)
Oct 20, 2022	58.25	59.34	57.86	58.01	3,217,772	-0.03(-0.05%)
Oct 19, 2022	58.41	58.88	57.46	58.04	2,428,597	-0.88(-1.50%)
Oct 18, 2022	59.25	59.99	58.47	58.92	4,599,306	+0.81(+1.40%)
Oct 17, 2022	58.02	58.53	57.68	58.10	3,659,649	+1.24(+2.18%)
Oct 14, 2022	57.42	57.84	56.58	56.86	3,375,865	-0.34(-0.59%)
Oct 13, 2022	53.96	57.53	53.76	57.20	5,371,446	+2.13(+3.88%)
Oct 12, 2022	55.58	55.69	55.05	55.07	2,663,283	-0.46(-0.82%)
Oct 11, 2022	56.14	56.31	55.25	55.52	3,314,768	-0.90(-1.60%)
Oct 10, 2022	57.30	57.37	56.10	56.42	3,008,407	-0.33(-0.58%)
Oct 07, 2022	57.40	57.40	56.33	56.75	3,787,955	-1.18(-2.04%)
Oct 06, 2022	58.57	58.65	57.69	57.94	2,908,226	-0.89(-1.52%)
Oct 05, 2022	58.28	59.34	57.95	58.83	4,834,104	-0.03(-0.05%)
Oct 04, 2022	57.93	59.20	57.89	58.86	5,222,640	+1.58(+2.76%)
Oct 03, 2022	56.51	57.83	55.92	57.28	4,917,348	+1.54(+2.77%)
Sep 30, 2022	56.82	57.17	55.72	55.74	3,969,230	-0.98(-1.73%)
Sep 29, 2022	56.94	57.16	55.96	56.72	4,680,681	-0.79(-1.37%)
Sep 28, 2022	56.42	57.83	55.99	57.50	4,655,193	+1.25(+2.23%)
Sep 27, 2022	57.35	57.87	55.97	56.25	2,837,655	-0.70(-1.23%)
Sep 26, 2022	57.04	57.64	56.65	56.95	2,816,606	-0.16(-0.27%)
Sep 23, 2022	57.67	57.79	56.41	57.10	3,098,204	-0.92(-1.59%)
Sep 22, 2022	58.19	58.74	57.86	58.03	3,962,457	-0.27(-0.47%)
Sep 21, 2022	60.51	60.95	58.28	58.30	4,191,065	-1.82(-3.03%)
Sep 20, 2022	60.86	61.03	59.77	60.12	2,260,691	-1.21(-1.98%)
Sep 19, 2022	59.93	61.59	59.85	61.33	3,746,675	+0.98(+1.62%)
Sep 16, 2022	59.70	60.78	59.04	60.35	6,463,894	+0.16(+0.26%)
Sep 15, 2022	60.00	61.35	59.90	60.20	3,294,309	+0.01(+0.02%)
Sep 14, 2022	61.06	61.06	59.89	60.19	3,402,410	-0.78(-1.27%)
Sep 13, 2022	62.51	63.15	60.73	60.97	3,949,317	-3.39(-5.26%)
Sep 12, 2022	64.15	64.61	64.02	64.35	2,028,898	+0.79(+1.24%)
Sep 09, 2022	62.80	63.74	62.62	63.57	2,330,310	+1.13(+1.80%)
Sep 08, 2022	61.28	62.45	61.07	62.44	2,646,464	+0.66(+1.07%)
Sep 07, 2022	60.62	62.06	60.46	61.78	2,360,308	+1.41(+2.33%)
Sep 06, 2022	60.63	60.76	59.76	60.37	2,852,559	-0.11(-0.18%)
Sep 02, 2022	62.08	62.19	60.21	60.48	1,874,769	-1.08(-1.75%)
Sep 01, 2022	60.95	61.60	60.35	61.56	2,215,685	+0.26(+0.43%)
Aug 31, 2022	62.74	63.14	61.28	61.30	3,122,477	-1.01(-1.62%)
Aug 30, 2022	62.49	62.74	61.73	62.31	3,578,997	-0.05(-0.08%)
Aug 29, 2022	62.42	63.02	62.25	62.35	2,662,828	-0.43(-0.68%)
Aug 26, 2022	65.12	65.16	62.66	62.78	2,422,829	-2.26(-3.48%)
Aug 25, 2022	64.25	65.05	64.13	65.04	1,853,995	+1.02(+1.59%)
Aug 24, 2022	64.03	64.24	63.56	64.02	2,457,711	-0.04(-0.06%)
Aug 23, 2022	64.81	64.98	64.04	64.06	1,653,809	-0.86(-1.33%)
Aug 22, 2022	65.51	66.09	64.54	64.93	1,963,542	-1.64(-2.46%)
Aug 19, 2022	66.76	66.91	66.18	66.56	2,204,819	-0.51(-0.77%)
Aug 18, 2022	66.59	67.25	66.32	67.08	1,853,998	+0.49(+0.73%)
Aug 17, 2022	67.12	67.47	66.45	66.59	2,659,925	-1.01(-1.49%)
Aug 16, 2022	67.44	68.05	66.98	67.60	2,943,652	+0.23(+0.34%)
Aug 15, 2022	67.15	67.86	67.08	67.37	2,190,201	-0.08(-0.11%)
Aug 12, 2022	66.87	67.63	66.70	67.44	3,507,537	+1.02(+1.54%)
Aug 11, 2022	67.04	67.18	66.18	66.42	3,089,507	-0.31(-0.46%)
Aug 10, 2022	66.95	67.36	66.45	66.73	2,923,682	+0.90(+1.37%)
Aug 09, 2022	66.31	66.45	65.70	65.83	2,059,313	-0.69(-1.03%)
Aug 08, 2022	66.78	67.33	66.13	66.52	2,264,920	+0.10(+0.15%)
Aug 05, 2022	65.60	66.48	65.12	66.42	2,071,903	-0.02(-0.03%)
Aug 04, 2022	66.44	66.81	65.79	66.44	3,588,070	+0.01(+0.01%)
Aug 03, 2022	65.82	66.78	65.48	66.43	3,150,189	+1.12(+1.72%)
Aug 02, 2022	65.36	65.83	64.14	65.31	3,601,306	-0.05(-0.07%)
Aug 01, 2022	65.49	66.51	65.26	65.36	5,132,456	-0.33(-0.50%)
Jul 29, 2022	64.96	65.73	64.51	65.69	6,207,818	+1.09(+1.69%)
Jul 28, 2022	62.86	65.57	62.86	64.59	5,630,286	-3.35(-4.94%)
Jul 27, 2022	66.12	68.18	65.93	67.95	4,592,308	+2.16(+3.28%)
Jul 26, 2022	65.58	66.28	65.32	65.79	2,922,931	-0.14(-0.22%)
Jul 25, 2022	66.89	67.01	65.50	65.94	2,673,879	-0.85(-1.27%)
Jul 22, 2022	66.74	67.25	66.41	66.79	3,741,977	+0.12(+0.17%)
Jul 21, 2022	65.91	66.70	65.66	66.67	2,304,030	+0.83(+1.26%)
Jul 20, 2022	65.31	65.94	64.88	65.84	2,795,274	+0.68(+1.04%)
Jul 19, 2022	63.89	65.25	63.50	65.16	3,395,504	+2.24(+3.56%)
Jul 18, 2022	64.00	64.39	62.69	62.92	3,101,938	-0.73(-1.15%)
Jul 15, 2022	63.26	63.70	62.55	63.66	8,186,941	+1.35(+2.17%)
Jul 14, 2022	61.87	62.52	61.14	62.30	3,282,871	-0.56(-0.89%)
Jul 13, 2022	62.13	63.16	61.67	62.86	3,753,919	-0.11(-0.17%)
Jul 12, 2022	63.72	64.26	62.59	62.97	3,596,091	-0.53(-0.84%)
Jul 11, 2022	64.21	64.23	62.96	63.50	3,602,253	-1.28(-1.97%)
Jul 08, 2022	65.34	65.41	64.26	64.78	3,346,508	-0.54(-0.83%)
Jul 07, 2022	65.95	66.11	64.46	65.32	3,971,164	-0.43(-0.65%)
Jul 06, 2022	66.17	66.46	65.41	65.74	2,761,268	+0.29(+0.44%)
Jul 05, 2022	65.18	65.50	63.88	65.45	3,182,999	-0.30(-0.46%)
Jul 01, 2022	65.17	65.95	64.49	65.75	2,080,134	+0.52(+0.80%)
Jun 30, 2022	65.31	66.03	64.81	65.23	2,760,706	-0.96(-1.45%)
Jun 29, 2022	66.05	66.48	65.49	66.19	2,096,357	+0.36(+0.54%)
Jun 28, 2022	67.63	68.08	65.74	65.83	2,955,834	-1.74(-2.57%)
Jun 27, 2022	68.30	68.30	67.11	67.57	2,617,807	-0.34(-0.50%)
Jun 24, 2022	65.87	67.97	65.72	67.91	3,393,966	+2.78(+4.27%)
Jun 23, 2022	65.60	65.96	64.60	65.12	3,326,816	-0.10(-0.15%)
Jun 22, 2022	64.74	65.78	64.45	65.22	3,171,772	-0.26(-0.40%)
Jun 21, 2022	65.69	66.08	64.94	65.48	3,533,534	+1.21(+1.88%)
Jun 17, 2022	64.02	64.76	63.24	64.27	5,536,136	+0.69(+1.08%)
Jun 16, 2022	64.85	65.00	63.05	63.59	3,737,912	-2.61(-3.94%)
Jun 15, 2022	66.25	67.15	65.20	66.20	2,611,836	+0.60(+0.91%)
Jun 14, 2022	66.13	66.13	64.90	65.60	2,454,849	-0.02(-0.03%)
Jun 13, 2022	66.10	67.48	65.19	65.62	4,564,040	-1.95(-2.89%)
Jun 10, 2022	67.23	68.21	66.62	67.57	3,507,558	-0.83(-1.22%)
Jun 09, 2022	70.45	70.76	68.37	68.40	2,379,314	-2.26(-3.20%)
Jun 08, 2022	71.25	71.70	70.32	70.66	1,711,915	-0.95(-1.32%)
Jun 07, 2022	70.76	71.79	70.54	71.61	2,314,893	+0.20(+0.28%)
Jun 06, 2022	71.77	72.05	71.05	71.41	2,122,011	+0.31(+0.44%)
Jun 03, 2022	71.41	71.97	70.75	71.10	2,369,067	-1.33(-1.83%)
Jun 02, 2022	71.75	72.47	70.90	72.43	2,622,825	+0.73(+1.02%)
Jun 01, 2022	72.53	72.88	71.56	71.70	2,427,004	-0.50(-0.70%)
May 31, 2022	71.77	72.59	71.11	72.20	4,830,979	-0.03(-0.04%)
May 27, 2022	70.78	72.24	70.78	72.23	2,611,949	+1.92(+2.74%)
May 26, 2022	69.72	70.84	69.72	70.31	2,746,394	+1.01(+1.46%)
May 25, 2022	68.46	69.68	68.17	69.29	2,999,330	+0.28(+0.41%)
May 24, 2022	67.84	69.55	67.84	69.01	2,966,923	-0.43(-0.61%)
May 23, 2022	69.13	69.71	68.33	69.44	2,620,525	+0.98(+1.43%)
May 20, 2022	68.72	69.07	67.03	68.46	3,034,095	+0.49(+0.73%)
May 19, 2022	67.76	69.16	67.11	67.97	3,348,676	+0.43(+0.63%)
May 18, 2022	71.46	71.88	67.52	67.54	4,954,350	-4.78(-6.60%)
May 17, 2022	71.05	72.49	70.91	72.32	3,173,571	+2.44(+3.49%)
May 16, 2022	70.74	70.84	69.70	69.88	4,601,078	-0.77(-1.09%)
May 13, 2022	71.14	71.95	70.27	70.65	3,588,489	-0.15(-0.22%)
May 12, 2022	69.15	71.11	69.09	70.81	3,599,039	+1.12(+1.60%)
May 11, 2022	71.80	71.89	69.43	69.69	3,344,017	-1.98(-2.77%)
May 10, 2022	74.37	74.72	71.17	71.67	3,567,639	-1.76(-2.40%)
May 09, 2022	71.98	74.61	71.50	73.43	4,697,523	+0.72(+0.99%)
May 06, 2022	70.31	72.86	69.90	72.71	4,055,550	+1.85(+2.61%)
May 05, 2022	75.82	77.09	69.79	70.86	5,228,319	-10.36(-12.75%)
May 04, 2022	78.81	81.27	77.24	81.22	4,245,242	+2.71(+3.45%)
May 03, 2022	77.98	78.86	77.79	78.52	3,817,438	+0.85(+1.09%)
May 02, 2022	77.94	78.82	76.51	77.67	4,938,834	-0.22(-0.28%)
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%)